Caseys General Stores Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	107.67	110.76	107.33	110.22	103.92	552,600
2017-12-19	107.58	108.12	106.61	107.91	101.74	467,200
2017-12-18	106.40	108.29	106.40	107.92	101.75	567,800
2017-12-15	104.69	106.73	103.50	106.23	100.16	1,000,500
2017-12-14	107.39	107.39	104.59	104.79	98.800	882,000
2017-12-13	107.02	108.56	105.83	107.86	101.69	1,099,900
2017-12-12	114.50	114.50	106.86	107.18	101.05	4,063,100
2017-12-11	125.06	125.17	120.73	121.25	114.32	815,600
2017-12-08	124.05	125.06	123.52	124.81	117.68	377,100
2017-12-07	124.38	125.35	123.10	123.67	116.60	437,000
2017-12-06	123.82	125.12	123.57	124.57	117.45	411,300
2017-12-05	121.68	123.58	121.35	123.43	116.37	399,800
2017-12-04	121.59	122.84	120.97	121.67	114.71	358,700
2017-12-01	120.74	122.04	118.62	120.52	113.63	327,800
2017-11-30	122.56	124.55	119.93	120.75	113.85	423,400
2017-11-29	119.34	123.39	119.34	122.32	115.33	344,400
2017-11-28	118.10	119.36	117.59	119.11	112.30	596,400
2017-11-27	119.56	121.03	117.86	117.88	111.14	308,400
2017-11-24	119.55	120.63	118.48	119.26	112.44	132,600
2017-11-22	118.61	119.56	118.61	119.30	112.48	210,400
2017-11-21	119.26	119.26	118.14	118.71	111.92	253,600
2017-11-20	117.84	119.38	117.05	119.24	112.42	285,200
2017-11-17	117.03	118.58	117.03	118.04	111.29	462,800
2017-11-16	114.95	117.02	114.95	116.83	110.15	229,900
2017-11-15	115.25	115.68	114.38	114.76	108.20	455,900
2017-11-14	115.00	116.06	115.00	115.98	109.35	207,700
2017-11-13	115.20	116.32	115.06	115.62	109.01	335,900
2017-11-10	114.19	115.78	113.64	115.44	108.84	415,700
2017-11-09	114.13	114.65	113.39	113.82	107.31	348,300
2017-11-08	113.38	114.77	112.42	113.96	107.45	492,000
2017-11-07	116.42	116.87	112.05	113.59	107.10	484,200
2017-11-06	116.65	117.21	115.65	116.20	109.56	269,600
2017-11-03	115.58	116.90	115.08	116.66	109.99	386,500
2017-11-02	114.86	116.35	113.97	115.95	109.32	357,300
2017-11-01	114.74	115.95	114.18	114.52	107.97	467,900
2017-10-31	114.18	115.64	114.18	114.57	108.02	253,600
2017-10-30	113.47	114.78	113.43	114.48	107.69	250,200
2017-10-27	113.72	114.31	112.73	114.05	107.29	234,000
2017-10-26	114.33	115.24	112.81	113.72	106.98	397,500
2017-10-25	114.32	114.56	112.53	114.05	107.29	251,900
2017-10-24	114.09	114.93	113.36	114.33	107.55	205,800
2017-10-23	112.12	114.11	111.65	113.93	107.17	336,700
2017-10-20	111.60	112.35	111.10	112.15	105.50	374,700
2017-10-19	111.71	112.52	110.25	111.29	104.69	347,800
2017-10-18	113.21	113.49	111.75	111.78	105.15	356,600
2017-10-17	113.73	113.92	112.58	113.40	106.67	400,300
2017-10-16	114.13	114.77	113.50	113.73	106.99	271,400
2017-10-13	113.34	115.34	112.93	114.40	107.62	460,800
2017-10-12	110.49	113.45	110.49	112.72	106.04	406,900
2017-10-11	110.41	112.30	110.02	110.11	103.58	355,700
2017-10-10	110.20	111.14	109.72	109.98	103.46	294,500
2017-10-09	111.33	111.81	109.67	109.86	103.34	289,800
2017-10-06	110.04	112.60	110.04	111.06	104.47	400,200
2017-10-05	110.10	111.04	109.98	110.71	104.14	522,400
2017-10-04	109.18	110.63	108.77	110.03	103.50	367,400
2017-10-03	109.03	109.70	108.38	109.16	102.69	421,700
2017-10-02	109.78	109.78	107.97	108.24	101.82	448,800
2017-09-29	110.43	110.43	109.09	109.45	102.96	388,500
2017-09-28	110.84	111.16	109.58	110.28	103.74	369,100
2017-09-27	111.65	112.29	109.81	110.92	104.34	405,100

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-02-17	2:1
1994-02-16	2:1

Dividends

Ex-date	Amount
2026-07-31	0.6500 USD
2026-05-01	0.5700 USD
2026-01-30	0.5700 USD
2025-10-31	0.5700 USD
2025-08-01	0.5700 USD
2025-05-01	0.5000 USD
2025-02-03	0.5000 USD
2024-11-01	0.5000 USD
2024-08-01	0.5000 USD
2024-04-30	0.4300 USD
2024-01-31	0.4300 USD
2023-10-31	0.4300 USD
2023-07-31	0.4300 USD
2023-04-28	0.3800 USD
2023-01-31	0.3800 USD
2022-10-31	0.3800 USD
2022-07-29	0.3800 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3500 USD
2021-07-30	0.3400 USD
2021-04-30	0.3400 USD
2021-01-29	0.3400 USD
2020-10-30	0.3200 USD
2020-07-31	0.3200 USD
2020-04-30	0.3200 USD
2020-01-31	0.3200 USD
2019-10-31	0.3200 USD
2019-07-31	0.3200 USD
2019-04-30	0.2900 USD
2019-01-31	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.