Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	90.020	90.400	88.580	88.930	81.711	238,500
2015-02-12	90.120	90.500	89.660	90.030	82.722	177,700
2015-02-11	89.680	90.260	89.010	89.600	82.327	159,900
2015-02-10	90.530	90.570	89.630	89.760	82.474	224,100
2015-02-09	91.050	91.400	89.710	89.850	82.557	198,200
2015-02-06	91.550	92.190	90.210	91.400	83.981	366,000
2015-02-05	93.630	94.290	91.120	91.550	84.119	408,100
2015-02-04	93.150	94.350	92.300	93.520	85.929	299,200
2015-02-03	92.330	94.010	91.550	93.320	85.745	398,700
2015-02-02	91.810	92.280	90.290	92.010	84.541	313,600
2015-01-30	92.890	93.750	91.150	91.300	83.889	241,000
2015-01-29	92.570	93.780	91.520	93.610	86.012	195,900
2015-01-28	93.910	94.360	92.140	92.340	84.661	239,100
2015-01-27	93.310	94.470	92.840	93.290	85.532	235,500
2015-01-26	91.830	94.670	91.760	94.610	86.742	280,800
2015-01-23	91.430	92.480	91.120	92.060	84.404	190,000
2015-01-22	92.120	92.360	90.800	91.410	83.808	282,200
2015-01-21	92.360	93.160	91.010	91.300	83.707	194,300
2015-01-20	93.300	93.700	91.500	92.500	84.808	195,800
2015-01-16	91.700	93.570	91.700	93.000	85.266	360,500
2015-01-15	92.520	93.160	90.710	91.730	84.102	214,500
2015-01-14	91.960	93.030	91.140	92.380	84.698	176,200
2015-01-13	92.390	93.850	91.830	92.930	85.202	303,600
2015-01-12	91.090	92.600	90.220	91.460	83.854	485,700
2015-01-09	91.540	92.540	90.180	90.780	83.231	338,600
2015-01-08	89.610	92.320	88.970	91.530	83.918	539,400
2015-01-07	87.260	88.210	86.590	87.400	80.132	222,300
2015-01-06	87.100	87.360	86.090	86.410	79.224	311,600
2015-01-05	88.490	88.710	86.360	87.050	79.811	254,200
2015-01-02	90.020	90.610	88.280	89.000	81.599	184,000
2014-12-31	90.460	91.420	90.060	90.320	82.809	342,800
2014-12-30	89.610	91.240	89.610	90.180	82.681	176,100
2014-12-29	88.830	90.160	88.830	89.700	82.240	213,500
2014-12-26	89.500	90.140	88.800	89.070	81.663	168,400
2014-12-24	89.330	89.940	88.800	89.150	81.736	100,200
2014-12-23	89.050	90.590	88.600	89.030	81.626	160,100
2014-12-22	88.440	89.180	87.750	89.150	81.736	289,400
2014-12-19	88.660	88.990	87.620	88.420	81.067	829,300
2014-12-18	88.660	89.230	87.370	88.320	80.975	267,200
2014-12-17	85.300	88.030	84.800	87.760	80.462	459,300
2014-12-16	86.980	87.550	84.400	84.450	77.427	356,200
2014-12-15	86.330	87.370	85.010	85.990	78.839	355,100
2014-12-12	84.750	87.170	82.500	85.880	78.738	559,700
2014-12-11	83.380	87.000	83.380	86.020	78.867	539,200
2014-12-10	83.680	84.320	82.430	82.700	75.823	226,700
2014-12-09	82.060	83.900	81.650	83.670	76.712	273,100
2014-12-08	82.280	84.120	82.280	82.880	75.988	258,100
2014-12-05	82.400	83.150	82.400	82.630	75.758	162,300
2014-12-04	82.620	83.110	81.630	82.500	75.639	204,400
2014-12-03	82.500	83.320	81.970	82.490	75.630	153,900
2014-12-02	82.750	83.400	81.870	82.520	75.658	199,800
2014-12-01	83.340	84.390	82.330	82.530	75.667	223,600
2014-11-28	83.600	84.890	83.460	83.720	76.758	164,100
2014-11-26	80.340	84.280	80.100	83.470	76.529	279,200
2014-11-25	85.840	85.840	79.200	80.830	74.108	896,200
2014-11-24	87.200	88.660	86.680	87.870	80.563	308,600
2014-11-21	86.450	87.630	85.620	87.220	79.967	294,000
2014-11-20	83.210	85.900	82.780	85.550	78.436	250,600
2014-11-19	82.050	83.810	81.460	83.560	76.611	268,800
2014-11-18	81.620	82.830	81.000	82.260	75.419	157,000

← NewerPage 50 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.