Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	82.470	82.630	81.300	81.370	74.603	161,700
2014-11-14	83.400	83.800	82.420	82.480	75.621	154,100
2014-11-13	83.910	84.000	83.410	83.550	76.602	99,400
2014-11-12	83.450	83.970	83.160	83.650	76.694	181,600
2014-11-11	84.230	84.230	83.080	83.680	76.721	190,500
2014-11-10	83.660	84.540	83.230	83.980	76.996	170,600
2014-11-07	82.880	83.570	81.990	83.520	76.574	168,100
2014-11-06	81.640	82.800	81.270	82.740	75.859	222,900
2014-11-05	81.590	82.410	80.950	81.460	74.686	174,300
2014-11-04	80.710	81.870	80.260	81.200	74.447	212,600
2014-11-03	81.870	81.900	80.510	80.760	74.044	177,900
2014-10-31	82.190	82.440	81.480	81.870	75.062	220,800
2014-10-30	79.830	81.480	79.810	81.060	74.319	215,900
2014-10-29	80.550	81.220	79.560	80.530	73.650	187,600
2014-10-28	77.850	80.280	77.820	80.090	73.247	259,200
2014-10-27	77.480	77.970	77.170	77.730	71.089	170,700
2014-10-24	78.210	78.790	77.230	77.790	71.144	171,900
2014-10-23	77.480	78.880	76.520	77.980	71.318	330,200
2014-10-22	77.010	78.110	76.460	76.650	70.101	240,300
2014-10-21	77.160	77.770	76.260	76.790	70.229	228,300
2014-10-20	75.640	76.740	75.390	76.730	70.174	220,700
2014-10-17	79.720	79.740	75.060	75.980	69.488	346,400
2014-10-16	77.310	79.140	76.720	78.660	71.939	330,500
2014-10-15	79.000	79.460	77.130	78.010	71.345	350,100
2014-10-14	78.110	79.980	76.940	79.670	72.863	644,200
2014-10-13	75.790	78.170	75.360	77.220	70.622	365,300
2014-10-10	74.270	75.970	74.030	75.590	69.132	324,800
2014-10-09	75.000	75.710	74.580	74.660	68.281	274,200
2014-10-08	73.800	75.520	73.400	75.280	68.848	279,600
2014-10-07	73.370	73.990	73.060	73.800	67.495	206,100
2014-10-06	73.560	74.080	73.260	73.690	67.394	236,200
2014-10-03	72.920	73.650	72.790	73.490	67.211	182,500
2014-10-02	71.280	73.040	71.280	72.160	65.995	284,200
2014-10-01	71.480	72.050	71.080	71.380	65.281	278,300
2014-09-30	71.150	72.390	70.640	71.700	65.574	410,100
2014-09-29	69.840	71.470	69.290	71.230	65.144	193,200
2014-09-26	70.220	70.750	69.760	70.440	64.422	122,200
2014-09-25	70.620	71.030	69.490	70.160	64.166	168,600
2014-09-24	70.600	71.160	70.290	70.780	64.733	190,600
2014-09-23	70.450	71.010	70.040	70.270	64.266	221,100
2014-09-22	70.570	70.820	70.180	70.470	64.449	190,400
2014-09-19	71.470	71.990	70.610	70.950	64.888	536,500
2014-09-18	71.000	71.570	70.790	71.270	65.181	192,900
2014-09-17	68.900	70.970	68.510	70.930	64.870	355,600
2014-09-16	68.440	68.830	68.060	68.570	62.712	276,900
2014-09-15	68.550	68.890	67.780	68.420	62.574	240,600
2014-09-12	70.550	70.550	68.640	68.750	62.876	227,600
2014-09-11	70.320	70.870	70.170	70.430	64.413	223,900
2014-09-10	69.800	70.540	68.750	70.490	64.467	381,900
2014-09-09	73.000	73.000	68.060	69.220	63.306	577,500
2014-09-08	70.800	71.430	70.170	70.500	64.477	320,900
2014-09-05	70.710	71.400	70.340	70.880	64.824	219,000
2014-09-04	72.020	72.350	70.750	71.080	65.007	163,800
2014-09-03	72.000	72.500	71.680	71.990	65.839	179,000
2014-09-02	71.810	71.810	70.590	71.550	65.437	151,100
2014-08-29	71.050	71.990	70.660	71.690	65.565	167,100
2014-08-28	71.770	71.770	70.400	71.010	64.943	183,300
2014-08-27	72.890	72.940	71.730	71.870	65.730	212,000
2014-08-26	72.370	73.090	72.040	72.650	66.443	209,800
2014-08-25	72.260	73.050	71.840	72.150	65.986	202,100

← NewerPage 51 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.