Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	117.01	117.35	116.40	117.15	108.97	173,200
2016-10-12	116.37	117.70	116.20	117.24	109.05	258,000
2016-10-11	117.03	117.93	116.11	116.37	108.24	278,300
2016-10-10	116.95	118.08	116.84	117.69	109.47	267,100
2016-10-07	118.75	118.75	116.74	116.95	108.78	415,200
2016-10-06	116.05	119.07	116.05	118.31	110.05	502,900
2016-10-05	116.97	117.70	116.61	116.78	108.62	1,092,100
2016-10-04	119.00	120.74	117.14	117.20	109.02	597,300
2016-10-03	119.49	120.56	118.74	119.10	110.78	649,700
2016-09-30	117.75	120.45	117.31	120.15	111.76	1,121,200
2016-09-29	116.15	116.44	115.07	115.09	107.05	644,400
2016-09-28	115.92	117.00	115.50	116.15	108.04	744,600
2016-09-27	115.89	117.04	115.57	115.70	107.62	628,000
2016-09-26	117.21	117.84	116.01	116.21	108.09	394,400
2016-09-23	119.39	120.20	117.70	117.94	109.70	621,200
2016-09-22	119.77	120.35	118.34	119.70	111.34	787,400
2016-09-21	118.58	120.07	117.55	119.64	111.29	528,600
2016-09-20	119.96	120.35	118.19	119.08	110.76	310,200
2016-09-19	118.81	120.39	118.81	119.72	111.36	451,500
2016-09-16	120.57	120.57	118.13	118.98	110.67	733,600
2016-09-15	118.18	120.87	117.80	119.70	111.34	450,800
2016-09-14	120.23	120.24	118.25	118.55	110.27	694,200
2016-09-13	119.74	121.01	119.26	120.12	111.73	571,900
2016-09-12	119.25	121.48	119.03	119.80	111.43	698,500
2016-09-09	118.76	120.98	118.18	119.84	111.47	909,500
2016-09-08	121.19	121.50	118.88	119.82	111.45	945,200
2016-09-07	121.25	122.74	115.37	121.21	112.75	3,257,200
2016-09-06	133.89	134.57	131.69	133.31	124.00	504,800
2016-09-02	131.76	133.76	131.65	133.28	123.97	305,900
2016-09-01	131.81	132.45	130.92	131.47	122.29	349,300
2016-08-31	131.88	132.88	130.88	131.31	122.14	295,300
2016-08-30	133.67	134.29	131.81	132.15	122.92	315,900
2016-08-29	132.89	134.04	132.54	133.41	124.09	166,500
2016-08-26	133.84	134.58	132.20	133.11	123.81	158,200
2016-08-25	133.28	134.14	132.85	133.83	124.48	170,300
2016-08-24	133.00	134.18	133.00	133.71	124.37	242,100
2016-08-23	135.00	135.00	132.85	132.87	123.59	228,400
2016-08-22	134.43	135.39	132.75	134.77	125.36	298,100
2016-08-19	134.45	135.68	133.99	134.34	124.96	299,400
2016-08-18	132.73	134.40	132.73	134.34	124.96	251,300
2016-08-17	131.85	132.46	131.10	132.32	123.08	249,200
2016-08-16	132.05	132.98	130.85	131.83	122.62	321,400
2016-08-15	131.34	132.59	131.29	132.29	123.05	333,900
2016-08-12	132.31	132.51	131.26	132.00	122.78	260,000
2016-08-11	132.95	134.02	131.45	132.00	122.78	298,100
2016-08-10	132.88	134.23	132.19	133.00	123.71	274,400
2016-08-09	132.77	133.65	132.56	132.72	123.45	228,100
2016-08-08	134.03	134.03	132.05	133.06	123.77	260,500
2016-08-05	132.14	134.04	131.37	133.47	124.15	351,100
2016-08-04	132.79	133.61	130.89	131.45	122.27	397,400
2016-08-03	131.57	132.50	130.00	132.47	123.22	330,800
2016-08-02	133.99	134.00	131.16	131.92	122.71	299,800
2016-08-01	133.49	134.30	132.21	133.55	124.22	298,900
2016-07-29	132.00	134.55	131.29	133.54	124.21	347,300
2016-07-28	132.53	133.00	131.20	131.97	122.75	348,100
2016-07-27	136.00	136.01	132.21	132.77	123.28	407,300
2016-07-26	135.89	136.22	134.60	135.92	126.20	473,200
2016-07-25	134.86	135.29	133.51	134.86	125.22	401,800
2016-07-22	131.87	133.53	131.53	133.51	123.96	282,800
2016-07-21	132.68	132.88	131.13	132.07	122.63	256,500

← NewerPage 43 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.