Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	82.230	83.750	81.720	82.930	76.378	216,100
2015-05-11	82.600	83.660	82.220	82.260	75.761	246,100
2015-05-08	82.600	83.160	81.740	82.310	75.807	220,800
2015-05-07	82.380	82.660	81.180	81.750	75.291	361,000
2015-05-06	82.620	83.070	81.710	82.200	75.706	265,900
2015-05-05	83.340	83.850	81.100	82.320	75.816	240,200
2015-05-04	83.610	84.920	83.030	83.420	76.829	186,000
2015-05-01	82.390	83.720	82.020	83.070	76.507	221,000
2015-04-30	81.780	82.780	80.940	82.180	75.687	271,600
2015-04-29	84.550	84.990	82.010	82.020	75.540	230,500
2015-04-28	85.040	85.760	84.190	85.030	78.128	222,800
2015-04-27	86.130	86.330	84.090	85.110	78.202	168,600
2015-04-24	86.070	86.270	85.610	85.800	78.836	167,700
2015-04-23	86.400	86.780	85.180	85.820	78.854	241,400
2015-04-22	87.710	87.730	85.700	86.460	79.442	176,000
2015-04-21	88.330	88.390	87.330	87.430	80.333	167,200
2015-04-20	88.410	88.720	87.630	87.750	80.627	234,800
2015-04-17	87.720	88.000	86.550	87.320	80.232	378,400
2015-04-16	89.230	89.910	88.040	88.260	81.096	195,900
2015-04-15	90.910	91.380	88.820	88.980	81.757	302,200
2015-04-14	89.920	91.080	89.260	90.250	82.924	328,600
2015-04-13	90.260	91.080	89.470	89.720	82.437	235,100
2015-04-10	89.370	89.950	88.540	89.920	82.621	295,300
2015-04-09	89.400	90.600	87.850	88.780	81.574	168,200
2015-04-08	89.590	90.270	89.010	89.200	81.960	239,700
2015-04-07	90.700	90.700	89.060	89.250	82.006	259,200
2015-04-06	89.400	91.770	89.400	90.450	83.108	209,400
2015-04-02	89.770	91.980	89.760	90.020	82.713	302,600
2015-04-01	89.720	89.890	88.100	89.770	82.483	155,000
2015-03-31	90.070	90.380	89.690	90.100	82.787	266,900
2015-03-30	88.980	90.870	88.510	90.270	82.943	250,300
2015-03-27	87.020	88.950	86.600	88.850	81.638	196,900
2015-03-26	87.250	88.100	86.300	87.200	80.122	196,500
2015-03-25	89.500	89.530	86.950	87.230	80.149	213,900
2015-03-24	88.500	89.280	87.870	89.020	81.794	192,200
2015-03-23	89.070	89.660	88.190	88.640	81.445	272,700
2015-03-20	88.430	89.210	87.950	88.960	81.739	323,900
2015-03-19	87.600	88.270	87.100	87.900	80.765	198,400
2015-03-18	87.690	88.450	86.110	87.570	80.462	236,800
2015-03-17	88.140	88.410	87.100	88.090	80.940	284,700
2015-03-16	88.630	88.880	87.430	88.060	80.912	265,900
2015-03-13	89.600	89.600	87.550	88.000	80.857	283,300
2015-03-12	88.120	89.450	87.700	89.260	82.015	291,300
2015-03-11	86.910	89.000	86.040	87.350	80.260	383,200
2015-03-10	86.500	89.480	83.000	87.550	80.444	816,000
2015-03-09	88.120	92.570	88.110	90.730	83.365	736,700
2015-03-06	87.270	88.320	86.880	87.480	80.379	234,300
2015-03-05	88.200	89.090	87.560	88.190	81.032	153,800
2015-03-04	86.990	88.170	86.200	87.940	80.802	256,900
2015-03-03	88.360	88.610	87.040	87.390	80.296	174,400
2015-03-02	87.890	88.830	87.650	88.440	81.261	238,000
2015-02-27	89.590	89.900	87.200	87.750	80.627	283,400
2015-02-26	88.880	89.610	88.650	89.490	82.226	170,800
2015-02-25	91.200	91.200	88.770	89.080	81.849	270,100
2015-02-24	91.540	92.150	90.940	91.340	83.926	205,300
2015-02-23	91.200	92.350	90.730	91.820	84.367	253,500
2015-02-20	90.520	91.170	89.400	91.150	83.751	159,500
2015-02-19	90.180	90.540	89.350	90.350	83.016	153,200
2015-02-18	90.010	91.600	89.660	90.710	83.347	313,000
2015-02-17	89.260	89.610	88.360	89.530	82.263	228,400

← NewerPage 49 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.