Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	106.60	107.38	105.91	106.22	98.245	241,800
2015-10-29	107.00	107.48	106.42	106.59	98.587	220,100
2015-10-28	106.35	107.79	105.82	107.38	99.114	427,500
2015-10-27	107.03	108.02	106.24	107.00	98.764	337,900
2015-10-26	109.01	110.21	107.58	107.82	99.521	207,500
2015-10-23	111.09	111.09	107.60	108.83	100.45	345,100
2015-10-22	109.72	110.42	108.76	110.04	101.57	294,900
2015-10-21	107.00	109.45	106.56	108.79	100.42	223,500
2015-10-20	108.29	108.67	106.50	106.97	98.736	308,600
2015-10-19	106.92	108.63	106.90	108.48	100.13	298,700
2015-10-16	105.29	106.80	104.01	106.67	98.459	348,000
2015-10-15	104.64	105.40	103.29	104.85	96.779	266,600
2015-10-14	106.49	106.95	103.32	104.48	96.438	403,400
2015-10-13	107.36	108.09	106.26	106.42	98.228	267,000
2015-10-12	107.54	108.00	107.00	107.67	99.382	349,300
2015-10-09	106.07	107.24	105.27	107.14	98.893	304,700
2015-10-08	105.78	106.99	105.37	105.98	97.822	341,500
2015-10-07	103.53	105.88	103.02	105.04	96.955	467,700
2015-10-06	104.16	104.62	101.93	103.09	95.155	319,700
2015-10-05	104.46	104.75	102.95	104.16	96.142	334,700
2015-10-02	102.86	104.15	101.54	104.15	96.133	241,900
2015-10-01	103.31	103.82	101.36	103.42	95.459	411,500
2015-09-30	104.06	104.97	102.58	102.92	94.998	539,000
2015-09-29	103.87	105.25	102.59	102.99	95.062	370,700
2015-09-28	106.20	106.69	102.90	104.07	96.059	389,000
2015-09-25	107.37	108.49	105.96	106.42	98.228	323,700
2015-09-24	107.33	107.74	105.92	106.66	98.450	340,600
2015-09-23	109.34	109.43	106.64	107.90	99.594	383,300
2015-09-22	109.81	109.94	108.01	109.02	100.63	228,200
2015-09-21	111.45	111.89	109.56	110.84	102.31	302,500
2015-09-18	110.89	112.03	110.06	110.54	102.03	426,200
2015-09-17	111.47	113.19	110.90	112.20	103.56	211,600
2015-09-16	110.73	111.76	110.33	111.56	102.97	222,200
2015-09-15	109.28	111.17	109.04	110.32	101.83	301,100
2015-09-14	110.19	110.50	108.72	109.09	100.69	229,300
2015-09-11	109.44	110.50	107.92	110.21	101.73	419,800
2015-09-10	108.23	110.86	107.60	108.42	100.07	442,100
2015-09-09	112.00	114.90	107.46	108.17	99.844	748,700
2015-09-08	107.38	109.91	106.57	108.49	100.14	490,300
2015-09-04	103.95	106.22	103.76	105.55	97.425	293,100
2015-09-03	104.93	105.58	104.08	105.32	97.213	384,900
2015-09-02	105.76	106.92	104.14	104.80	96.733	447,700
2015-09-01	104.21	105.25	103.60	104.91	96.835	325,800
2015-08-31	106.08	106.28	104.87	105.86	97.711	198,200
2015-08-28	105.06	106.15	104.04	106.08	97.914	267,700
2015-08-27	106.71	107.60	103.53	105.69	97.555	487,300
2015-08-26	102.99	106.21	101.57	105.91	97.758	355,600
2015-08-25	105.48	106.00	101.83	102.12	94.259	254,300
2015-08-24	101.06	103.90	99.010	102.52	94.629	537,700
2015-08-21	104.47	105.82	103.54	104.91	96.835	607,000
2015-08-20	106.11	108.00	105.83	106.51	98.311	287,000
2015-08-19	107.20	108.00	106.40	107.07	98.828	448,200
2015-08-18	108.31	109.24	107.26	107.62	99.336	394,600
2015-08-17	106.93	108.14	106.09	107.91	99.604	284,800
2015-08-14	104.48	106.87	104.39	106.61	98.404	249,800
2015-08-13	104.05	105.85	103.01	105.01	96.927	294,500
2015-08-12	102.99	104.76	102.03	103.83	95.838	237,300
2015-08-11	102.33	104.29	101.99	103.07	95.136	237,100
2015-08-10	103.75	103.97	102.38	102.99	95.062	238,100
2015-08-07	103.59	104.80	102.53	102.87	94.952	291,800

← NewerPage 47 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.