Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	131.70	133.08	131.03	132.73	123.24	358,800
2016-07-19	130.99	131.58	129.96	131.14	121.76	242,200
2016-07-18	130.38	131.44	129.70	130.72	121.37	252,600
2016-07-15	130.49	131.22	129.38	130.21	120.90	450,400
2016-07-14	131.56	131.74	130.15	130.27	120.95	419,900
2016-07-13	132.35	132.58	131.14	131.29	121.90	277,300
2016-07-12	133.94	134.03	131.40	131.63	122.22	381,900
2016-07-11	134.11	134.25	132.85	134.19	124.59	556,600
2016-07-08	132.90	134.59	132.40	134.19	124.59	448,300
2016-07-07	133.49	133.49	131.23	132.29	122.83	427,900
2016-07-06	131.12	133.29	130.40	133.01	123.50	1,560,200
2016-07-05	130.00	132.48	130.00	131.17	121.79	668,100
2016-07-01	131.15	132.35	129.73	130.28	120.96	706,700
2016-06-30	128.77	131.52	128.33	131.51	122.11	689,300
2016-06-29	127.83	130.25	125.52	128.57	119.38	807,500
2016-06-28	124.91	125.07	121.90	124.04	115.17	590,000
2016-06-27	122.84	125.10	121.40	124.08	115.21	1,279,600
2016-06-24	115.52	123.38	115.01	122.80	114.02	4,565,000
2016-06-23	118.35	119.77	117.11	119.69	111.13	702,700
2016-06-22	118.79	118.97	116.95	117.26	108.87	427,300
2016-06-21	119.24	119.49	118.08	118.78	110.29	332,400
2016-06-20	117.73	120.30	117.56	119.27	110.74	508,400
2016-06-17	118.68	118.68	116.02	117.24	108.86	826,100
2016-06-16	117.73	119.89	117.63	118.99	110.48	324,900
2016-06-15	117.71	118.14	116.92	117.73	109.31	255,600
2016-06-14	118.94	118.94	117.09	117.67	109.25	242,600
2016-06-13	118.47	119.78	117.90	118.72	110.23	353,300
2016-06-10	118.17	119.93	118.04	119.63	111.07	340,100
2016-06-09	119.74	119.92	118.18	119.32	110.79	354,200
2016-06-08	119.50	119.86	117.62	119.52	110.97	517,500
2016-06-07	121.25	121.25	116.25	119.72	111.16	1,153,200
2016-06-06	125.32	125.71	123.50	123.77	114.92	673,100
2016-06-03	125.26	126.21	123.65	125.00	116.06	350,500
2016-06-02	123.76	124.66	122.75	124.60	115.69	337,400
2016-06-01	120.33	123.67	120.05	123.54	114.71	473,200
2016-05-31	120.62	120.62	119.35	120.21	111.61	401,500
2016-05-27	119.95	120.14	119.04	119.97	111.39	211,400
2016-05-26	117.29	119.78	116.85	119.63	111.07	223,000
2016-05-25	119.58	119.66	117.57	117.66	109.25	254,100
2016-05-24	115.95	120.17	115.50	119.97	111.39	442,500
2016-05-23	116.91	117.50	115.82	116.00	107.70	287,400
2016-05-20	113.71	116.43	113.17	116.42	108.09	336,200
2016-05-19	112.49	114.60	112.49	113.90	105.75	384,700
2016-05-18	114.64	115.43	111.85	112.26	104.23	471,100
2016-05-17	115.36	117.09	114.61	114.98	106.76	637,500
2016-05-16	117.05	117.05	115.11	115.85	107.57	393,400
2016-05-13	115.75	117.09	114.97	116.15	107.84	309,100
2016-05-12	114.86	116.57	114.20	116.41	108.09	240,500
2016-05-11	117.09	118.01	114.36	114.48	106.29	248,000
2016-05-10	117.79	118.19	115.92	118.18	109.73	427,300
2016-05-09	111.99	117.32	111.85	117.25	108.86	462,100
2016-05-06	112.04	112.38	109.82	111.52	103.54	380,100
2016-05-05	113.37	114.11	110.63	112.12	104.10	411,000
2016-05-04	112.98	113.93	112.34	113.81	105.67	352,700
2016-05-03	113.59	114.53	111.69	113.42	105.31	407,600
2016-05-02	111.84	114.64	111.84	114.47	106.28	450,200
2016-04-29	111.38	112.23	109.00	112.00	103.99	398,900
2016-04-28	112.82	113.06	111.31	111.54	103.56	310,200
2016-04-27	112.17	112.92	111.29	112.60	104.34	220,900
2016-04-26	112.87	113.15	111.39	112.11	103.89	277,600

← NewerPage 44 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.