Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	67.960	69.490	67.440	69.200	62.931	340,500
2014-03-03	68.020	68.530	66.810	67.190	61.103	245,400
2014-02-28	68.150	68.700	67.520	68.490	62.285	432,800
2014-02-27	67.560	67.950	67.320	67.920	61.767	351,200
2014-02-26	67.140	67.990	66.720	67.650	61.521	177,900
2014-02-25	66.650	67.790	66.580	66.880	60.821	157,100
2014-02-24	66.710	67.280	66.400	66.760	60.712	158,100
2014-02-21	67.900	67.900	66.690	66.780	60.730	251,500
2014-02-20	67.290	68.230	67.180	67.980	61.821	255,300
2014-02-19	66.860	69.280	66.800	67.180	61.094	398,700
2014-02-18	67.700	67.750	65.730	66.880	60.821	334,100
2014-02-14	66.620	67.580	65.910	67.430	61.321	253,900
2014-02-13	66.620	66.780	65.830	66.560	60.530	233,500
2014-02-12	67.500	67.630	66.840	66.930	60.866	160,200
2014-02-11	66.770	67.580	66.440	67.420	61.312	138,500
2014-02-10	67.020	67.020	66.180	66.630	60.594	177,600
2014-02-07	67.340	67.570	66.180	67.160	61.076	287,600
2014-02-06	67.120	67.610	66.690	67.230	61.139	284,500
2014-02-05	67.050	67.510	66.620	66.930	60.866	323,300
2014-02-04	67.450	67.610	66.570	67.240	61.148	332,800
2014-02-03	68.610	68.650	66.850	67.270	61.176	546,900
2014-01-31	67.760	69.010	67.290	68.670	62.449	262,800
2014-01-30	68.890	68.970	67.810	68.870	62.631	371,100
2014-01-29	67.280	68.500	67.230	68.400	62.040	456,400
2014-01-28	66.150	67.680	65.730	67.650	61.359	266,800
2014-01-27	65.900	67.000	65.640	66.060	59.917	231,000
2014-01-24	67.900	68.240	66.660	66.870	60.652	411,000
2014-01-23	67.880	68.430	66.950	68.340	61.985	263,400
2014-01-22	68.640	69.000	67.930	67.990	61.668	390,200
2014-01-21	68.990	69.130	68.190	68.590	62.212	362,400
2014-01-17	67.690	68.580	67.120	68.460	62.094	446,500
2014-01-16	68.030	68.040	66.560	67.830	61.523	748,700
2014-01-15	66.290	67.150	65.910	66.950	60.724	294,900
2014-01-14	65.810	66.360	65.000	66.310	60.144	243,500
2014-01-13	66.440	67.180	64.840	65.400	59.318	336,400
2014-01-10	67.130	67.230	66.530	66.790	60.579	188,200
2014-01-09	66.930	67.300	65.930	67.020	60.788	343,700
2014-01-08	66.830	66.900	65.880	66.590	60.398	296,500
2014-01-07	67.500	67.630	66.750	66.830	60.615	297,100
2014-01-06	68.710	68.900	67.090	67.390	61.123	254,400
2014-01-03	68.940	69.790	67.990	68.580	62.203	282,900
2014-01-02	69.750	70.240	68.720	68.900	62.493	395,000
2013-12-31	70.390	70.740	69.830	70.250	63.717	214,900
2013-12-30	70.090	71.000	69.900	70.530	63.971	195,000
2013-12-27	70.600	70.750	69.930	70.310	63.772	150,800
2013-12-26	71.220	71.250	70.360	70.770	64.189	114,800
2013-12-24	71.000	71.800	70.080	71.090	64.479	84,900
2013-12-23	71.190	71.780	70.030	70.780	64.198	434,900
2013-12-20	70.860	71.770	70.320	71.130	64.516	457,300
2013-12-19	71.290	71.920	70.520	70.540	63.981	225,600
2013-12-18	70.750	72.250	70.230	71.580	64.924	269,900
2013-12-17	70.490	70.840	69.610	70.530	63.971	459,600
2013-12-16	71.290	71.500	70.270	70.580	64.017	316,100
2013-12-13	72.120	72.330	70.590	70.800	64.216	312,600
2013-12-12	68.360	72.170	67.800	71.850	65.169	559,200
2013-12-11	70.180	70.510	68.640	68.730	62.339	304,500
2013-12-10	73.670	73.950	70.010	70.270	63.736	728,300
2013-12-09	76.340	76.590	73.610	74.880	67.917	337,300
2013-12-06	75.140	76.210	74.240	75.970	68.906	136,000
2013-12-05	73.660	75.000	73.100	74.680	67.736	131,000

← NewerPage 54 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.