Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	105.34	105.75	103.76	104.21	96.188	223,800
2015-08-05	105.11	106.47	104.51	105.68	97.545	381,700
2015-08-04	103.58	104.85	102.84	104.71	96.650	327,100
2015-08-03	102.57	104.17	101.54	104.04	96.032	516,000
2015-07-31	100.77	102.30	100.05	102.22	94.352	407,600
2015-07-30	99.720	101.85	99.270	100.42	92.690	285,600
2015-07-29	100.12	100.81	99.830	100.06	92.155	261,000
2015-07-28	98.570	100.24	97.110	100.12	92.210	347,800
2015-07-27	97.050	98.550	95.710	97.890	90.156	243,300
2015-07-24	98.010	98.730	97.280	97.350	89.659	204,900
2015-07-23	99.730	99.730	98.160	98.310	90.543	170,500
2015-07-22	99.260	100.20	99.060	99.930	92.035	203,000
2015-07-21	101.08	101.08	99.340	99.450	91.593	196,300
2015-07-20	100.50	100.91	99.050	100.53	92.588	227,500
2015-07-17	102.06	102.68	100.49	100.57	92.625	312,000
2015-07-16	99.020	102.01	98.620	101.75	93.711	429,100
2015-07-15	98.240	98.750	97.370	98.300	90.534	316,800
2015-07-14	98.020	98.080	96.860	97.950	90.212	193,700
2015-07-13	98.500	98.610	97.910	98.390	90.617	188,500
2015-07-10	97.950	98.920	97.040	97.920	90.184	226,400
2015-07-09	97.680	98.450	96.520	97.110	89.438	221,200
2015-07-08	97.100	98.630	96.500	97.690	89.972	382,900
2015-07-07	97.320	98.560	96.700	97.880	90.147	392,300
2015-07-06	95.400	97.030	95.300	96.660	89.023	251,900
2015-07-02	97.000	97.450	95.650	96.410	88.793	244,300
2015-07-01	96.090	97.480	95.590	96.770	89.125	449,000
2015-06-30	94.930	96.470	94.470	95.740	88.176	505,200
2015-06-29	95.620	96.700	94.320	94.430	86.970	352,100
2015-06-26	97.680	98.070	96.230	96.350	88.738	784,700
2015-06-25	97.200	97.470	95.990	97.340	89.650	5,171,100
2015-06-24	95.960	98.220	95.750	96.960	89.300	635,200
2015-06-23	96.660	96.980	94.760	95.220	87.697	328,600
2015-06-22	96.080	96.760	95.440	96.380	88.766	252,600
2015-06-19	94.640	97.300	93.960	95.830	88.259	427,400
2015-06-18	91.370	95.430	91.370	94.490	87.025	376,700
2015-06-17	92.830	93.390	92.160	92.980	85.634	232,600
2015-06-16	93.280	94.450	92.480	92.810	85.478	474,900
2015-06-15	92.650	93.820	91.670	93.230	85.864	212,400
2015-06-12	92.930	93.760	92.490	93.100	85.745	187,700
2015-06-11	93.700	94.180	92.640	93.130	85.772	210,500
2015-06-10	93.060	94.240	91.520	93.360	85.984	469,400
2015-06-09	91.600	97.950	90.320	92.800	85.468	1,069,800
2015-06-08	87.290	88.390	86.960	87.260	80.366	313,900
2015-06-05	87.260	88.050	86.640	87.670	80.744	287,600
2015-06-04	88.000	89.560	87.630	88.160	81.195	224,200
2015-06-03	87.820	88.370	86.730	88.270	81.296	333,500
2015-06-02	88.600	88.600	87.240	87.520	80.606	310,900
2015-06-01	87.430	89.190	87.010	89.090	82.051	393,800
2015-05-29	89.780	90.300	87.020	87.190	80.302	390,600
2015-05-28	89.190	89.980	88.950	89.580	82.503	237,600
2015-05-27	89.840	90.280	88.690	89.750	82.659	215,900
2015-05-26	91.530	91.530	89.720	89.830	82.733	219,200
2015-05-22	90.300	91.640	90.080	91.000	83.811	226,700
2015-05-21	91.340	91.870	90.290	90.360	83.221	252,100
2015-05-20	91.590	91.760	90.660	91.340	84.124	220,800
2015-05-19	90.790	91.710	90.010	91.070	83.875	346,200
2015-05-18	91.450	92.800	90.590	91.140	83.940	388,000
2015-05-15	84.580	91.420	84.580	91.310	84.096	739,100
2015-05-14	82.920	84.120	82.090	83.520	76.922	244,200
2015-05-13	82.980	83.210	81.740	82.680	76.148	287,400

← NewerPage 48 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.