Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	110.76	113.17	110.30	112.44	104.19	287,000
2016-04-22	112.22	112.44	109.42	110.25	102.17	464,700
2016-04-21	113.05	113.68	111.45	112.57	104.32	500,700
2016-04-20	110.34	113.35	110.20	112.75	104.48	493,000
2016-04-19	111.34	111.54	110.10	110.64	102.53	224,800
2016-04-18	111.98	112.15	110.89	111.14	102.99	292,500
2016-04-15	108.54	112.80	108.30	112.14	103.92	627,500
2016-04-14	108.88	109.99	108.17	108.52	100.56	309,400
2016-04-13	106.25	109.11	105.65	109.04	101.04	509,000
2016-04-12	106.25	106.62	105.17	105.98	98.209	509,900
2016-04-11	109.65	109.65	106.37	106.42	98.616	353,100
2016-04-08	110.77	111.36	107.81	109.38	101.36	433,600
2016-04-07	111.48	112.47	109.96	110.31	102.22	342,700
2016-04-06	110.72	112.20	109.48	111.97	103.76	320,700
2016-04-05	110.52	111.11	109.64	110.50	102.40	253,600
2016-04-04	114.54	114.54	110.51	111.17	103.02	383,800
2016-04-01	113.09	114.61	112.75	114.21	105.84	340,900
2016-03-31	113.78	114.68	112.80	113.32	105.01	531,800
2016-03-30	112.77	114.95	111.94	114.03	105.67	526,000
2016-03-29	107.78	110.39	107.78	110.32	102.23	345,600
2016-03-28	109.11	109.26	107.48	108.24	100.30	313,100
2016-03-24	108.84	109.82	108.37	109.43	101.41	215,400
2016-03-23	111.85	111.98	109.05	109.08	101.08	369,700
2016-03-22	108.98	112.37	108.62	112.00	103.79	737,500
2016-03-21	109.50	110.14	108.50	109.36	101.34	377,800
2016-03-18	108.59	110.85	108.31	109.91	101.85	561,700
2016-03-17	106.99	108.71	106.28	108.20	100.27	375,800
2016-03-16	107.31	109.36	107.23	107.25	99.386	489,700
2016-03-15	105.65	107.85	105.50	107.20	99.339	616,200
2016-03-14	105.25	107.79	105.25	106.35	98.552	547,800
2016-03-11	106.58	106.66	103.87	105.04	97.338	452,300
2016-03-10	105.90	107.19	104.57	105.62	97.875	476,000
2016-03-09	107.15	107.28	102.12	105.75	97.996	804,000
2016-03-08	100.00	105.66	98.800	104.61	96.939	920,800
2016-03-07	106.02	106.15	101.94	102.36	94.854	791,500
2016-03-04	102.73	106.56	102.30	105.81	98.051	539,200
2016-03-03	105.09	105.75	101.08	102.49	94.975	933,900
2016-03-02	105.00	107.26	104.86	105.89	98.125	514,100
2016-03-01	106.12	106.51	104.23	105.00	97.301	655,200
2016-02-29	106.83	107.46	105.35	105.57	97.829	590,200
2016-02-26	110.22	110.95	106.79	106.89	99.052	422,800
2016-02-25	110.07	111.05	109.46	110.50	102.40	375,100
2016-02-24	107.91	109.66	107.08	109.37	101.35	348,500
2016-02-23	107.43	108.93	106.02	108.33	100.39	352,200
2016-02-22	107.19	108.91	106.50	106.71	98.885	467,800
2016-02-19	104.84	107.36	104.53	107.17	99.311	386,400
2016-02-18	104.94	106.76	103.99	104.95	97.254	618,900
2016-02-17	116.28	116.28	104.29	105.02	97.319	1,562,500
2016-02-16	114.98	118.00	114.11	116.83	108.26	370,300
2016-02-12	113.05	114.52	112.13	113.77	105.43	318,900
2016-02-11	111.92	113.13	110.53	112.06	103.84	298,800
2016-02-10	113.33	115.79	113.11	113.24	104.94	293,600
2016-02-09	111.34	113.65	110.20	112.32	104.08	402,100
2016-02-08	112.58	112.99	109.39	112.24	104.01	372,500
2016-02-05	119.18	119.47	113.64	113.69	105.35	293,900
2016-02-04	119.83	120.41	118.73	119.32	110.57	258,400
2016-02-03	123.30	123.75	119.47	120.26	111.44	375,400
2016-02-02	121.21	121.95	119.07	121.80	112.87	292,200
2016-02-01	120.03	123.29	119.60	122.18	113.22	334,900
2016-01-29	117.04	120.83	116.72	120.74	111.89	445,900

← NewerPage 45 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.