Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	70.880	71.930	70.500	71.740	65.611	162,600
2014-08-21	70.580	70.900	69.960	70.800	64.751	161,100
2014-08-20	71.240	71.240	70.030	70.730	64.687	131,700
2014-08-19	70.980	71.670	70.790	71.310	65.217	137,300
2014-08-18	70.000	71.260	69.650	70.970	64.906	172,000
2014-08-15	69.970	69.970	68.700	69.470	63.535	218,400
2014-08-14	68.760	69.400	68.360	69.060	63.160	97,000
2014-08-13	68.010	69.100	67.080	68.660	62.794	132,700
2014-08-12	68.540	68.950	67.740	67.990	62.181	94,100
2014-08-11	68.070	69.520	67.850	68.650	62.785	138,600
2014-08-08	66.140	68.040	66.050	67.900	62.099	186,000
2014-08-07	66.810	67.480	66.060	66.200	60.544	158,700
2014-08-06	66.450	67.540	66.300	66.620	60.928	189,800
2014-08-05	66.510	67.770	66.260	66.670	60.974	164,200
2014-08-04	67.040	67.330	66.500	66.790	61.084	143,300
2014-08-01	66.390	67.200	65.970	66.700	61.001	165,500
2014-07-31	66.290	67.010	65.700	66.170	60.517	225,100
2014-07-30	66.880	67.680	66.310	66.780	61.074	160,500
2014-07-29	66.850	67.380	66.580	66.810	60.919	257,600
2014-07-28	66.490	66.860	65.950	66.580	60.709	175,700
2014-07-25	67.150	67.450	66.380	66.500	60.636	123,900
2014-07-24	67.550	68.670	67.390	67.550	61.594	156,400
2014-07-23	67.470	67.840	67.030	67.250	61.320	100,400
2014-07-22	67.940	68.080	67.230	67.530	61.576	121,100
2014-07-21	68.160	68.290	67.310	67.590	61.630	98,700
2014-07-18	66.560	68.780	66.560	68.460	62.424	181,500
2014-07-17	66.650	67.610	66.650	66.770	60.883	169,300
2014-07-16	67.730	68.230	66.840	66.910	61.010	247,000
2014-07-15	68.980	69.260	67.180	67.290	61.357	213,200
2014-07-14	69.440	69.600	68.720	69.030	62.943	105,300
2014-07-11	68.710	69.030	68.290	68.890	62.816	132,800
2014-07-10	69.000	69.530	68.870	68.950	62.870	138,300
2014-07-09	70.310	70.750	69.450	70.090	63.910	159,400
2014-07-08	70.640	70.950	69.850	70.010	63.837	154,200
2014-07-07	70.720	71.270	70.520	70.760	64.521	144,000
2014-07-03	70.510	71.410	69.980	70.680	64.448	58,000
2014-07-02	70.680	71.060	70.080	70.230	64.037	162,500
2014-07-01	70.670	71.480	70.410	70.980	64.721	178,100
2014-06-30	70.030	70.860	69.400	70.290	64.092	208,400
2014-06-27	69.400	70.190	69.400	69.950	63.782	212,400
2014-06-26	69.400	69.710	69.130	69.480	63.354	145,400
2014-06-25	68.690	69.740	68.690	69.500	63.372	174,400
2014-06-24	69.880	70.480	69.080	69.110	63.016	155,000
2014-06-23	69.880	70.300	68.980	70.130	63.946	290,200
2014-06-20	70.880	71.310	69.450	69.600	63.463	523,800
2014-06-19	72.550	73.040	70.940	71.030	64.767	195,900
2014-06-18	72.150	72.490	71.500	72.250	65.879	159,800
2014-06-17	72.900	73.070	71.910	72.030	65.679	208,300
2014-06-16	72.500	72.950	72.140	72.800	66.381	106,200
2014-06-13	74.020	74.020	72.410	72.680	66.271	125,400
2014-06-12	74.680	74.710	73.100	73.660	67.165	196,200
2014-06-11	75.020	75.490	74.750	75.030	68.414	306,000
2014-06-10	71.570	75.790	70.210	75.120	68.496	413,300
2014-06-09	71.980	74.870	71.550	74.770	68.177	305,100
2014-06-06	72.100	72.960	72.020	72.350	65.971	206,300
2014-06-05	71.320	72.790	70.760	72.110	65.752	170,200
2014-06-04	70.470	71.300	70.470	71.160	64.885	112,000
2014-06-03	70.810	71.220	70.540	70.720	64.484	200,900
2014-06-02	71.360	71.550	70.680	71.090	64.822	171,200
2014-05-30	70.340	71.390	70.310	71.230	64.949	168,800

← NewerPage 52 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.