Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	111.65	112.29	109.81	110.92	104.34	405,100
2017-09-26	110.19	112.61	109.93	110.88	104.30	448,900
2017-09-25	107.65	110.45	107.56	110.18	103.65	491,000
2017-09-22	107.79	108.56	107.55	107.89	101.49	230,600
2017-09-21	108.99	109.74	108.02	108.09	101.68	287,400
2017-09-20	107.70	109.10	107.47	108.98	102.52	360,800
2017-09-19	108.14	108.94	107.55	107.59	101.21	394,800
2017-09-18	106.80	108.74	106.31	108.13	101.72	436,400
2017-09-15	105.31	106.98	105.19	106.75	100.42	652,600
2017-09-14	106.81	106.81	105.15	105.26	99.018	364,500
2017-09-13	107.02	107.86	106.58	106.83	100.49	298,700
2017-09-12	106.14	107.27	105.45	106.99	100.64	527,300
2017-09-11	107.90	107.98	105.87	106.09	99.798	411,100
2017-09-08	107.54	108.69	106.34	107.19	100.83	635,600
2017-09-07	106.60	108.25	104.46	108.18	101.76	829,200
2017-09-06	106.09	106.74	99.760	106.49	100.17	1,338,900
2017-09-05	105.53	107.16	103.63	104.83	98.613	1,022,400
2017-09-01	105.55	106.82	105.21	105.49	99.234	591,700
2017-08-31	104.59	105.62	104.39	105.42	99.168	362,100
2017-08-30	103.66	105.16	103.43	104.93	98.707	407,800
2017-08-29	104.09	104.70	103.74	104.11	97.691	286,500
2017-08-28	105.16	105.80	104.06	105.28	98.789	336,100
2017-08-25	103.13	105.61	103.09	105.17	98.686	303,100
2017-08-24	105.38	105.65	102.73	102.94	96.593	440,300
2017-08-23	104.69	105.68	104.22	104.94	98.470	244,700
2017-08-22	104.18	105.00	103.73	104.94	98.470	264,900
2017-08-21	103.67	104.43	102.68	103.28	96.912	409,600
2017-08-18	104.02	105.74	103.47	104.27	97.841	422,100
2017-08-17	104.30	105.46	104.02	104.18	97.757	338,600
2017-08-16	104.75	106.04	104.06	104.82	98.357	383,300
2017-08-15	105.20	105.22	103.55	104.37	97.935	358,500
2017-08-14	107.20	107.23	105.54	105.58	99.071	436,800
2017-08-11	106.40	107.69	106.21	106.53	99.962	304,400
2017-08-10	106.95	107.18	105.85	106.13	99.587	303,700
2017-08-09	107.67	107.99	106.38	106.98	100.38	321,700
2017-08-08	108.88	109.26	107.51	107.71	101.07	276,900
2017-08-07	109.31	109.96	108.05	108.88	102.17	298,900
2017-08-04	108.88	110.45	108.78	109.46	102.71	407,300
2017-08-03	108.37	109.21	107.78	109.15	102.42	418,300
2017-08-02	107.46	108.36	106.49	108.20	101.53	418,200
2017-08-01	106.83	107.99	106.21	107.35	100.73	334,400
2017-07-31	105.67	106.84	105.07	106.75	100.17	396,600
2017-07-28	107.77	108.13	105.87	105.90	99.371	522,000
2017-07-27	107.27	108.55	106.45	108.22	101.30	434,500
2017-07-26	108.73	108.73	106.86	106.94	100.11	409,700
2017-07-25	107.00	108.83	106.47	108.50	101.57	540,200
2017-07-24	107.11	107.60	106.32	106.92	100.09	371,600
2017-07-21	106.76	107.47	106.05	106.71	99.890	480,900
2017-07-20	105.80	107.44	105.62	106.75	99.928	507,400
2017-07-19	104.51	105.96	104.45	105.57	98.823	437,500
2017-07-18	104.49	104.91	103.26	104.16	97.503	506,100
2017-07-17	104.62	104.90	104.08	104.12	97.466	442,800
2017-07-14	104.85	105.35	104.21	104.87	98.168	373,400
2017-07-13	104.55	105.24	104.10	104.50	97.822	464,200
2017-07-12	103.56	104.83	102.82	104.11	97.456	438,400
2017-07-11	102.30	103.15	101.89	102.73	96.165	402,600
2017-07-10	104.30	104.62	101.98	102.16	95.631	794,300
2017-07-07	103.67	104.65	102.92	104.27	97.606	521,100
2017-07-06	105.03	106.09	103.44	103.68	97.054	1,020,400
2017-07-05	106.83	107.29	104.59	105.01	98.299	652,200

← NewerPage 39 of 79 · 4,733 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.