Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	70.080	70.250	69.510	70.080	63.901	193,500
2014-05-28	69.500	70.210	69.120	69.620	63.481	243,200
2014-05-27	68.390	69.920	68.070	69.690	63.545	152,000
2014-05-23	67.540	67.940	67.060	67.810	61.831	81,300
2014-05-22	66.570	69.000	66.570	67.360	61.421	204,000
2014-05-21	66.250	66.830	64.860	66.430	60.573	163,700
2014-05-20	66.230	66.860	64.120	65.930	60.117	334,300
2014-05-19	66.510	67.030	66.060	66.660	60.782	126,500
2014-05-16	66.890	66.890	66.100	66.820	60.928	129,000
2014-05-15	67.140	67.300	65.450	67.030	61.120	214,200
2014-05-14	68.880	68.900	67.340	67.390	61.448	143,100
2014-05-13	69.800	70.740	69.090	69.150	63.053	225,400
2014-05-12	68.600	70.340	68.150	69.760	63.609	209,400
2014-05-09	66.470	68.420	66.250	68.360	62.332	159,700
2014-05-08	67.320	68.440	66.620	66.710	60.828	157,700
2014-05-07	67.710	67.710	66.420	67.230	61.302	264,800
2014-05-06	67.730	68.090	67.000	67.440	61.493	204,600
2014-05-05	67.500	68.300	66.840	67.840	61.858	183,500
2014-05-02	68.540	69.460	67.750	67.840	61.858	187,400
2014-05-01	68.380	68.740	67.340	68.410	62.378	190,300
2014-04-30	67.590	68.710	67.000	68.660	62.606	181,200
2014-04-29	67.760	68.490	67.090	67.810	61.831	187,600
2014-04-28	65.780	68.240	65.780	67.790	61.648	272,500
2014-04-25	66.300	66.320	65.000	65.340	59.420	124,000
2014-04-24	66.670	67.250	65.820	66.720	60.675	93,900
2014-04-23	66.370	66.920	65.960	66.420	60.403	146,300
2014-04-22	66.890	67.770	66.310	66.530	60.503	98,400
2014-04-21	66.860	67.290	66.360	66.980	60.912	72,000
2014-04-17	66.330	67.100	65.820	66.690	60.648	119,200
2014-04-16	67.510	67.900	65.740	66.450	60.430	150,300
2014-04-15	67.950	68.140	66.090	67.200	61.112	168,300
2014-04-14	68.580	68.710	67.050	67.660	61.530	129,100
2014-04-11	66.800	68.040	66.110	67.840	61.694	194,900
2014-04-10	69.070	69.320	67.040	67.500	61.385	199,600
2014-04-09	68.500	69.160	68.290	69.010	62.758	151,700
2014-04-08	67.010	68.980	67.010	68.360	62.167	212,500
2014-04-07	67.620	67.930	66.660	66.840	60.785	318,300
2014-04-04	69.280	69.780	67.450	67.990	61.830	209,600
2014-04-03	69.980	70.150	68.430	68.840	62.603	208,600
2014-04-02	68.830	69.900	68.190	69.840	63.513	130,300
2014-04-01	67.740	68.840	67.150	68.740	62.512	243,000
2014-03-31	67.740	68.130	66.620	67.590	61.467	374,700
2014-03-28	66.420	67.990	66.420	67.580	61.457	167,100
2014-03-27	67.000	67.480	66.220	66.540	60.512	216,800
2014-03-26	68.680	68.680	66.980	66.980	60.912	163,500
2014-03-25	69.070	69.530	68.150	68.220	62.040	139,900
2014-03-24	70.100	70.260	67.960	68.720	62.494	206,100
2014-03-21	70.000	70.670	69.650	69.820	63.495	340,400
2014-03-20	69.330	70.300	69.330	70.230	63.867	183,800
2014-03-19	70.150	70.400	69.250	69.600	63.294	177,900
2014-03-18	70.410	70.510	69.510	70.210	63.849	197,500
2014-03-17	69.920	70.950	69.860	70.680	64.277	249,300
2014-03-14	68.440	69.660	68.020	69.480	63.185	208,600
2014-03-13	68.140	68.780	67.480	68.450	62.249	286,900
2014-03-12	65.930	67.960	65.910	67.780	61.639	299,400
2014-03-11	66.470	67.840	65.510	66.260	60.257	865,400
2014-03-10	65.870	68.370	65.850	67.870	61.721	327,200
2014-03-07	67.410	67.500	66.090	66.350	60.339	242,300
2014-03-06	67.960	68.010	66.450	67.230	61.139	242,300
2014-03-05	69.300	69.300	67.670	67.800	61.658	225,600

← NewerPage 53 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.