Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	107.23	107.74	106.13	106.92	100.09	242,200
2017-06-30	106.01	107.72	105.67	107.11	100.26	653,800
2017-06-29	107.00	107.00	105.27	106.01	99.235	748,700
2017-06-28	106.18	107.21	105.77	106.88	100.05	593,900
2017-06-27	106.93	107.75	105.81	106.00	99.226	546,300
2017-06-26	106.71	107.71	105.26	106.93	100.10	503,200
2017-06-23	105.58	107.83	104.64	106.59	99.778	1,489,100
2017-06-22	106.44	106.88	105.50	105.60	98.851	391,500
2017-06-21	107.00	107.83	106.49	106.99	100.15	365,000
2017-06-20	107.99	107.99	106.32	106.74	99.918	538,900
2017-06-19	108.50	108.50	106.74	108.03	101.13	386,400
2017-06-16	107.89	108.53	105.59	108.03	101.13	946,000
2017-06-15	107.70	109.29	106.74	108.84	101.88	644,700
2017-06-14	108.40	109.18	108.31	109.03	102.06	383,700
2017-06-13	108.87	109.43	108.20	108.69	101.74	446,800
2017-06-12	110.50	111.32	108.82	109.09	102.12	592,500
2017-06-09	109.73	111.54	109.23	110.67	103.60	620,500
2017-06-08	108.00	109.56	106.82	109.37	102.38	818,200
2017-06-07	106.20	107.79	105.50	107.67	100.79	1,051,700
2017-06-06	111.71	111.90	105.72	106.66	99.844	2,707,500
2017-06-05	116.80	117.80	115.43	116.50	109.05	827,600
2017-06-02	115.98	117.41	115.84	116.37	108.93	470,600
2017-06-01	116.27	117.50	115.12	115.98	108.57	525,000
2017-05-31	115.45	116.48	114.27	116.39	108.95	531,500
2017-05-30	114.64	115.26	113.95	114.78	107.44	405,800
2017-05-26	115.09	116.15	114.73	115.78	108.38	277,500
2017-05-25	114.18	115.29	113.87	114.86	107.52	385,400
2017-05-24	112.90	113.97	112.24	113.92	106.64	303,500
2017-05-23	113.94	114.79	112.51	112.61	105.41	298,600
2017-05-22	114.97	115.60	113.81	113.85	106.57	476,100
2017-05-19	115.13	116.18	114.36	114.80	107.46	355,300
2017-05-18	115.50	116.68	114.16	115.26	107.89	397,600
2017-05-17	113.70	115.67	113.42	114.98	107.63	392,800
2017-05-16	114.91	114.91	113.36	114.02	106.73	338,300
2017-05-15	113.90	115.08	113.75	114.67	107.34	282,900
2017-05-12	114.53	114.76	113.35	113.95	106.67	256,300
2017-05-11	114.53	115.31	114.18	114.86	107.52	228,300
2017-05-10	114.19	115.39	114.12	114.82	107.48	281,200
2017-05-09	113.99	114.91	113.72	114.56	107.24	308,900
2017-05-08	113.97	114.41	113.29	113.59	106.33	229,900
2017-05-05	112.40	113.77	112.01	113.73	106.46	362,300
2017-05-04	110.75	112.38	110.55	112.25	105.08	480,400
2017-05-03	111.06	111.35	109.92	110.49	103.43	561,700
2017-05-02	111.25	111.29	110.68	111.00	103.91	458,900
2017-05-01	112.31	112.31	110.95	111.40	104.28	517,600
2017-04-28	113.19	113.41	111.84	112.07	104.91	397,600
2017-04-27	113.20	115.21	112.55	113.14	105.91	305,500
2017-04-26	114.32	115.11	113.52	114.17	106.65	300,400
2017-04-25	113.09	114.11	112.70	113.70	106.21	284,700
2017-04-24	112.83	113.20	111.94	112.60	105.18	313,900
2017-04-21	112.26	112.94	111.53	112.46	105.05	336,400
2017-04-20	112.24	112.77	110.85	112.30	104.90	329,200
2017-04-19	110.00	112.56	109.02	112.09	104.71	533,600
2017-04-18	112.42	112.70	112.00	112.45	105.04	205,500
2017-04-17	112.22	112.39	111.65	112.26	104.86	371,800
2017-04-13	112.39	112.75	111.89	112.01	104.63	353,600
2017-04-12	112.25	112.91	111.77	112.20	104.81	372,000
2017-04-11	112.56	112.82	111.96	112.15	104.76	465,600
2017-04-10	111.99	112.94	111.73	112.54	105.13	458,000
2017-04-07	111.99	112.48	111.49	111.82	104.45	370,600

← NewerPage 40 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.