Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	117.03	117.54	115.42	116.83	108.26	255,300
2016-01-27	117.42	118.90	115.98	116.37	107.63	272,100
2016-01-26	115.90	118.94	115.50	117.98	109.12	344,200
2016-01-25	117.42	117.90	115.15	115.55	106.87	228,700
2016-01-22	115.95	118.92	115.21	117.91	109.06	375,800
2016-01-21	116.30	116.88	113.40	115.22	106.57	502,200
2016-01-20	114.67	116.82	112.35	115.53	106.86	301,700
2016-01-19	117.96	118.18	114.98	115.93	107.23	291,700
2016-01-15	113.71	116.86	112.55	116.73	107.97	557,700
2016-01-14	115.27	116.83	114.50	115.87	107.17	274,700
2016-01-13	119.88	119.88	115.74	115.93	107.23	327,700
2016-01-12	118.43	119.40	117.70	119.18	110.23	389,000
2016-01-11	117.15	118.09	116.57	117.59	108.76	355,200
2016-01-08	117.67	117.97	116.05	116.20	107.48	326,300
2016-01-07	116.28	118.48	116.19	116.96	108.18	392,000
2016-01-06	116.00	118.79	116.00	117.93	109.08	353,700
2016-01-05	115.15	117.85	115.15	116.94	108.16	445,400
2016-01-04	118.29	119.87	114.42	115.59	106.91	492,400
2015-12-31	122.32	122.37	120.42	120.45	111.41	374,600
2015-12-30	122.93	123.84	122.76	123.09	113.85	218,600
2015-12-29	122.35	123.74	121.92	122.91	113.68	161,500
2015-12-28	121.00	121.77	120.58	121.48	112.36	164,700
2015-12-24	120.90	121.86	120.55	121.07	111.98	99,900
2015-12-23	120.93	121.49	119.55	120.51	111.46	184,300
2015-12-22	118.73	120.05	117.55	119.82	110.82	310,200
2015-12-21	118.70	120.18	117.02	118.03	109.17	411,100
2015-12-18	123.57	125.12	118.04	118.14	109.27	1,052,900
2015-12-17	125.41	125.89	123.51	124.30	114.97	441,800
2015-12-16	124.49	125.50	123.18	124.50	115.15	773,500
2015-12-15	128.25	129.53	126.32	126.87	117.34	498,900
2015-12-14	123.68	129.00	123.00	128.72	119.06	611,100
2015-12-11	124.69	126.79	123.81	125.32	115.91	527,400
2015-12-10	125.47	127.91	125.30	126.35	116.86	511,100
2015-12-09	124.68	127.07	124.01	125.37	115.96	506,700
2015-12-08	120.75	126.90	118.29	125.49	116.07	1,050,800
2015-12-07	120.33	121.63	118.75	120.01	111.00	667,300
2015-12-04	118.13	119.85	117.62	119.79	110.80	435,000
2015-12-03	119.46	121.05	117.55	117.62	108.79	289,300
2015-12-02	117.36	120.00	117.30	119.59	110.61	215,800
2015-12-01	117.02	118.31	116.28	117.98	109.12	281,400
2015-11-30	118.80	119.11	115.98	116.27	107.54	421,300
2015-11-27	117.30	118.91	116.82	118.38	109.49	87,800
2015-11-25	116.51	117.93	116.10	117.79	108.95	140,300
2015-11-24	115.00	116.23	114.38	116.08	107.36	385,600
2015-11-23	116.14	117.00	114.45	115.77	107.08	232,700
2015-11-20	115.31	116.10	113.90	114.54	105.94	293,800
2015-11-19	114.52	116.67	114.09	114.63	106.02	224,400
2015-11-18	113.99	115.73	112.80	114.52	105.92	325,700
2015-11-17	113.64	114.71	113.60	114.00	105.44	310,400
2015-11-16	111.55	113.10	109.79	112.88	104.40	453,800
2015-11-13	111.38	112.25	110.78	110.81	102.49	240,700
2015-11-12	113.68	115.31	111.80	112.06	103.65	254,000
2015-11-11	115.61	115.61	113.76	113.77	105.23	295,200
2015-11-10	112.57	115.56	112.42	115.51	106.84	332,200
2015-11-09	115.19	115.50	111.63	112.82	104.35	271,000
2015-11-06	111.98	114.70	111.61	114.66	106.05	322,400
2015-11-05	111.27	112.78	110.80	112.47	104.03	269,000
2015-11-04	111.74	112.55	110.91	111.26	102.91	291,300
2015-11-03	109.45	111.68	108.76	111.45	103.08	365,900
2015-11-02	105.91	109.40	105.29	109.29	101.08	241,800

← NewerPage 46 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.