Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	110.00	112.29	109.76	112.06	104.68	574,200
2017-04-05	110.64	111.20	109.11	109.55	102.33	698,000
2017-04-04	110.62	111.61	110.05	111.01	103.70	349,900
2017-04-03	112.24	112.64	110.34	110.68	103.39	363,200
2017-03-31	111.05	112.48	110.82	112.25	104.86	404,900
2017-03-30	111.64	111.64	110.41	110.97	103.66	331,300
2017-03-29	110.78	111.74	110.57	111.67	104.31	369,000
2017-03-28	110.77	110.99	109.47	110.48	103.20	480,000
2017-03-27	109.37	111.43	109.28	110.77	103.47	350,900
2017-03-24	111.54	112.03	110.20	110.38	103.11	451,500
2017-03-23	111.59	112.27	111.04	111.63	104.28	469,300
2017-03-22	111.51	111.84	110.61	111.33	104.00	484,700
2017-03-21	110.93	112.01	109.99	111.87	104.50	883,500
2017-03-20	112.03	112.07	109.71	111.30	103.97	727,700
2017-03-17	112.08	112.67	110.86	111.91	104.54	791,100
2017-03-16	109.21	110.85	109.21	110.80	103.50	570,600
2017-03-15	109.39	110.19	108.68	109.42	102.21	519,300
2017-03-14	108.82	109.73	108.46	109.15	101.96	604,000
2017-03-13	108.71	109.55	107.88	108.66	101.50	655,200
2017-03-10	108.64	109.40	108.35	109.22	102.02	637,900
2017-03-09	107.47	108.89	107.43	108.02	100.90	761,500
2017-03-08	109.04	110.13	108.59	108.66	101.50	932,700
2017-03-07	108.25	112.45	107.62	109.78	102.55	2,972,400
2017-03-06	114.25	115.92	113.97	114.20	106.68	757,000
2017-03-03	114.90	115.29	113.45	113.91	106.41	669,600
2017-03-02	115.21	116.99	115.18	115.58	107.97	525,600
2017-03-01	114.60	116.45	114.58	116.03	108.39	699,800
2017-02-28	117.71	117.71	112.63	114.58	107.03	1,356,500
2017-02-27	116.87	117.97	116.23	117.78	110.02	366,200
2017-02-24	116.25	117.88	116.02	117.34	109.61	595,700
2017-02-23	117.92	118.03	116.42	116.60	108.92	384,400
2017-02-22	118.00	118.15	116.58	117.92	110.15	539,400
2017-02-21	118.19	118.43	117.30	118.13	110.35	564,900
2017-02-17	117.31	118.07	116.80	117.50	109.76	255,600
2017-02-16	118.00	118.45	116.44	117.06	109.35	458,200
2017-02-15	119.02	119.16	117.72	117.97	110.20	444,600
2017-02-14	117.94	119.10	117.20	118.47	110.67	358,400
2017-02-13	120.71	120.71	118.35	118.52	110.71	504,200
2017-02-10	120.08	120.90	119.55	120.34	112.41	328,300
2017-02-09	119.11	120.73	118.67	120.11	112.20	413,100
2017-02-08	117.96	119.30	117.34	119.11	111.26	447,500
2017-02-07	116.76	118.11	116.27	117.76	110.00	464,100
2017-02-06	116.28	117.17	115.88	116.51	108.83	469,200
2017-02-03	114.99	116.39	114.69	115.97	108.33	570,300
2017-02-02	112.60	115.23	112.16	114.36	106.83	757,300
2017-02-01	114.71	115.17	112.28	113.49	106.01	886,900
2017-01-31	113.00	114.99	112.58	114.90	107.33	611,000
2017-01-30	112.31	113.50	110.75	113.38	105.91	568,600
2017-01-27	111.70	112.15	110.87	112.08	104.47	461,100
2017-01-26	112.77	114.04	111.83	112.04	104.44	716,200
2017-01-25	115.33	116.51	111.92	112.60	104.96	1,123,900
2017-01-24	115.43	116.00	114.68	115.15	107.33	372,600
2017-01-23	115.90	116.58	114.84	114.94	107.14	830,800
2017-01-20	115.31	116.23	114.67	115.93	108.06	383,300
2017-01-19	116.54	117.52	114.94	115.02	107.21	335,300
2017-01-18	117.63	117.63	116.08	116.76	108.83	460,500
2017-01-17	117.00	119.13	116.94	117.45	109.48	360,800
2017-01-13	118.07	119.18	117.35	117.40	109.43	293,900
2017-01-12	116.68	118.21	115.51	117.76	109.77	482,900
2017-01-11	117.00	117.08	115.81	116.74	108.82	336,500

← NewerPage 41 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.