Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	73.250	74.080	72.580	73.850	66.983	131,600
2013-12-03	73.600	74.560	73.040	73.380	66.556	245,900
2013-12-02	74.170	74.490	73.480	73.700	66.847	214,600
2013-11-29	75.490	75.580	74.360	74.420	67.500	58,000
2013-11-27	75.190	75.770	74.790	75.010	68.035	86,200
2013-11-26	73.600	75.580	73.110	75.280	68.280	151,200
2013-11-25	74.410	74.870	73.150	73.420	66.593	100,100
2013-11-22	75.450	75.730	74.000	74.050	67.164	146,500
2013-11-21	74.500	75.850	74.500	75.220	68.225	152,500
2013-11-20	74.590	75.100	73.770	74.240	67.336	149,900
2013-11-19	74.920	75.620	73.900	74.220	67.318	127,400
2013-11-18	76.050	76.390	74.370	74.800	67.844	230,100
2013-11-15	76.570	77.290	75.500	75.780	68.733	178,800
2013-11-14	76.280	76.890	75.630	76.570	69.450	81,000
2013-11-13	75.640	76.450	75.340	76.270	69.178	101,500
2013-11-12	76.270	76.440	75.370	76.120	69.042	134,400
2013-11-11	77.040	77.080	76.000	76.340	69.241	135,900
2013-11-08	76.730	77.260	75.980	77.070	69.903	191,800
2013-11-07	77.440	77.550	76.440	76.780	69.640	256,300
2013-11-06	77.470	77.580	76.650	77.030	69.867	209,700
2013-11-05	75.230	77.040	74.680	76.990	69.831	290,600
2013-11-04	74.170	75.420	73.590	75.400	68.389	295,100
2013-11-01	72.780	74.270	72.250	73.870	67.001	283,700
2013-10-31	73.240	73.750	72.590	72.880	66.103	159,900
2013-10-30	74.020	74.020	72.800	73.140	66.339	158,800
2013-10-29	73.000	74.040	72.860	73.970	66.928	178,300
2013-10-28	72.540	72.910	72.050	72.710	65.788	149,100
2013-10-25	72.850	72.850	72.070	72.640	65.725	175,800
2013-10-24	72.740	73.010	72.230	72.480	65.580	211,600
2013-10-23	72.220	73.280	72.010	72.640	65.725	167,800
2013-10-22	73.890	75.130	72.300	72.430	65.535	186,000
2013-10-21	73.570	74.360	73.270	73.710	66.693	141,500
2013-10-18	72.580	73.520	71.790	73.260	66.286	267,300
2013-10-17	71.760	72.080	71.470	71.900	65.055	242,600
2013-10-16	72.110	73.800	71.700	71.920	65.073	295,000
2013-10-15	73.000	73.080	71.670	71.890	65.046	241,200
2013-10-14	72.940	73.450	72.180	73.060	66.105	313,500
2013-10-11	73.170	74.400	72.820	73.410	66.422	227,300
2013-10-10	72.870	73.980	71.710	73.470	66.476	146,400
2013-10-09	72.090	72.960	71.410	72.090	65.227	194,400
2013-10-08	71.260	72.330	71.260	71.870	65.028	250,100
2013-10-07	71.630	71.970	71.110	71.320	64.531	154,100
2013-10-04	71.000	72.740	70.710	72.120	65.254	182,000
2013-10-03	72.300	73.030	70.670	71.130	64.359	158,900
2013-10-02	73.280	73.660	72.170	72.640	65.725	166,200
2013-10-01	73.500	74.610	73.110	73.670	66.657	188,500
2013-09-30	72.720	74.080	72.720	73.390	66.403	184,900
2013-09-27	72.870	73.850	72.410	73.300	66.322	176,200
2013-09-26	72.280	74.020	72.280	73.480	66.485	98,800
2013-09-25	73.160	73.800	72.550	72.670	65.752	166,700
2013-09-24	72.950	73.660	72.390	73.180	66.213	116,900
2013-09-23	72.210	73.510	71.830	72.670	65.752	131,000
2013-09-20	73.070	73.110	72.200	72.450	65.553	330,300
2013-09-19	72.750	74.000	72.580	73.020	66.069	131,100
2013-09-18	70.990	73.000	70.870	72.680	65.761	128,200
2013-09-17	71.110	71.560	70.610	71.020	64.259	421,100
2013-09-16	71.650	71.730	70.830	70.930	64.178	223,400
2013-09-13	71.530	71.880	70.860	71.020	64.259	155,200
2013-09-12	71.760	72.000	70.830	71.060	64.295	163,800
2013-09-11	70.540	72.810	70.540	71.790	64.956	232,300

← NewerPage 55 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.