Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	116.92	117.95	116.40	117.51	109.53	345,100
2017-01-09	116.69	117.17	114.68	117.04	109.10	505,900
2017-01-06	117.30	117.71	116.21	116.93	108.99	440,300
2017-01-05	118.80	119.12	117.57	117.83	109.83	612,800
2017-01-04	119.33	119.75	118.10	118.84	110.77	547,900
2017-01-03	118.50	119.05	116.21	118.95	110.88	712,100
2016-12-30	119.23	119.48	117.45	118.88	110.81	433,200
2016-12-29	119.45	119.76	118.51	118.84	110.77	283,700
2016-12-28	119.81	120.00	118.32	119.06	110.98	280,100
2016-12-27	120.15	120.71	119.03	119.87	111.73	339,200
2016-12-23	121.51	121.73	119.88	120.10	111.95	395,400
2016-12-22	125.61	125.61	121.13	121.22	112.99	529,100
2016-12-21	126.12	126.40	124.73	125.34	116.83	369,100
2016-12-20	125.47	126.49	125.38	125.97	117.42	343,600
2016-12-19	125.23	126.34	124.84	125.61	117.08	392,300
2016-12-16	124.49	125.15	124.02	124.57	116.11	736,800
2016-12-15	121.88	125.42	121.38	124.64	116.18	509,800
2016-12-14	121.66	122.91	120.49	122.35	114.05	429,900
2016-12-13	122.27	122.27	120.33	121.59	113.34	311,900
2016-12-12	122.81	123.99	119.36	121.87	113.60	662,400
2016-12-09	122.15	122.84	118.32	122.67	114.34	673,100
2016-12-08	118.00	126.21	115.87	122.00	113.72	1,739,200
2016-12-07	123.09	125.72	123.09	124.22	115.79	805,300
2016-12-06	122.81	124.57	121.37	123.08	114.73	748,900
2016-12-05	121.47	123.19	121.10	122.17	113.88	445,800
2016-12-02	120.43	121.16	118.51	120.82	112.62	302,800
2016-12-01	119.91	121.82	119.31	120.83	112.63	458,000
2016-11-30	121.81	122.66	119.04	120.45	112.27	561,700
2016-11-29	123.02	123.90	122.23	122.56	114.24	325,300
2016-11-28	122.25	123.04	120.88	123.02	114.67	487,600
2016-11-25	124.00	124.17	121.94	122.55	114.23	202,000
2016-11-23	120.81	123.01	120.81	122.99	114.64	468,900
2016-11-22	121.90	122.07	120.17	120.55	112.37	537,500
2016-11-21	122.50	123.00	120.71	121.34	113.10	639,300
2016-11-18	122.51	124.81	121.92	122.81	114.47	597,700
2016-11-17	121.97	123.92	121.07	122.59	114.27	432,300
2016-11-16	122.05	122.40	120.65	122.05	113.77	296,000
2016-11-15	120.50	121.98	119.58	121.66	113.40	579,800
2016-11-14	116.45	120.26	115.00	120.04	111.89	752,200
2016-11-11	115.00	117.34	113.53	116.72	108.80	337,700
2016-11-10	117.00	117.49	114.86	115.06	107.25	563,200
2016-11-09	113.83	116.66	111.94	116.60	108.69	610,100
2016-11-08	114.61	116.25	113.56	116.20	108.31	441,600
2016-11-07	112.77	115.06	112.02	114.84	107.05	446,300
2016-11-04	110.92	112.60	110.45	112.14	104.53	351,200
2016-11-03	113.34	113.77	110.63	111.27	103.72	771,400
2016-11-02	112.51	113.65	112.10	113.26	105.57	379,200
2016-11-01	113.66	113.66	111.19	112.33	104.71	414,600
2016-10-31	114.00	114.91	111.04	112.99	105.32	817,400
2016-10-28	114.43	115.38	114.22	115.16	107.34	176,800
2016-10-27	115.90	115.96	114.18	114.37	106.38	309,300
2016-10-26	116.19	116.49	115.17	115.26	107.21	133,000
2016-10-25	116.00	116.22	114.67	116.11	108.00	178,500
2016-10-24	114.70	115.79	114.70	115.72	107.64	187,600
2016-10-21	115.04	115.36	114.09	114.65	106.64	243,200
2016-10-20	116.27	116.27	115.03	115.08	107.04	266,700
2016-10-19	116.97	116.97	115.25	116.47	108.34	219,500
2016-10-18	115.62	116.78	114.11	116.53	108.39	271,900
2016-10-17	115.70	116.81	114.29	114.36	106.37	344,700
2016-10-14	117.31	117.31	115.32	115.32	107.27	326,200

← NewerPage 42 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.