Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	62.260	63.890	60.170	60.690	54.766	477,300
2013-06-13	61.750	63.660	61.750	63.290	57.112	335,800
2013-06-12	63.470	63.470	61.490	61.540	55.533	172,000
2013-06-11	63.510	63.510	62.860	62.950	56.805	247,600
2013-06-10	62.300	63.720	62.060	63.400	57.211	336,500
2013-06-07	62.060	62.680	61.290	62.260	56.183	271,100
2013-06-06	60.930	61.790	60.860	61.580	55.569	297,800
2013-06-05	60.790	61.420	60.470	60.730	54.802	133,100
2013-06-04	61.040	61.520	60.380	60.850	54.910	142,700
2013-06-03	60.750	61.140	59.900	61.050	55.091	385,200
2013-05-31	60.900	61.550	60.590	60.760	54.829	294,800
2013-05-30	61.900	62.160	61.040	61.220	55.244	154,200
2013-05-29	62.490	62.810	61.340	61.920	55.876	106,500
2013-05-28	62.340	63.240	62.010	62.460	56.363	346,600
2013-05-24	61.110	62.210	61.000	61.900	55.858	170,000
2013-05-23	61.500	62.130	61.010	61.440	55.443	178,100
2013-05-22	62.930	63.480	61.550	61.800	55.767	221,000
2013-05-21	62.270	62.990	62.130	62.980	56.832	216,000
2013-05-20	61.270	62.550	61.020	62.320	56.237	248,500
2013-05-17	60.610	61.980	60.590	61.610	55.596	247,900
2013-05-16	60.230	61.300	59.440	60.570	54.658	673,900
2013-05-15	60.590	61.230	59.910	60.220	54.342	194,900
2013-05-14	58.560	60.640	58.390	60.540	54.630	274,300
2013-05-13	57.550	58.700	57.330	58.570	52.853	231,400
2013-05-10	57.810	57.970	57.450	57.700	52.068	231,500
2013-05-09	59.290	59.440	57.540	57.650	52.023	155,800
2013-05-08	59.000	59.870	58.890	59.410	53.611	228,200
2013-05-07	59.500	59.680	58.800	59.000	53.241	240,500
2013-05-06	59.300	59.680	59.160	59.350	53.557	165,700
2013-05-03	58.580	59.980	58.380	59.250	53.466	256,800
2013-05-02	57.110	58.440	56.820	58.200	52.519	183,000
2013-05-01	57.570	57.970	56.790	56.950	51.391	261,200
2013-04-30	57.960	58.150	57.540	57.910	52.257	117,800
2013-04-29	58.330	58.750	57.860	58.080	52.411	222,000
2013-04-26	58.750	59.480	57.990	58.150	52.325	244,100
2013-04-25	58.250	59.500	57.520	58.890	52.991	385,500
2013-04-24	57.930	58.240	57.380	58.210	52.379	242,200
2013-04-23	55.940	57.850	55.700	57.810	52.019	274,500
2013-04-22	54.440	55.740	54.250	55.610	50.039	151,700
2013-04-19	54.060	54.500	53.680	54.430	48.977	151,300
2013-04-18	53.690	54.130	53.270	54.000	48.591	250,000
2013-04-17	53.150	54.100	52.840	53.490	48.132	707,200
2013-04-16	54.410	55.030	53.670	54.000	48.591	394,800
2013-04-15	55.810	55.810	53.940	54.200	48.771	362,900
2013-04-12	55.710	56.190	55.340	56.120	50.498	163,800
2013-04-11	57.560	57.990	55.930	56.070	50.453	545,400
2013-04-10	56.500	57.960	56.500	57.440	51.686	960,900
2013-04-09	55.920	56.440	55.460	56.390	50.741	155,700
2013-04-08	55.380	55.680	54.690	55.680	50.102	120,000
2013-04-05	55.150	55.500	54.780	55.130	49.607	178,400
2013-04-04	55.050	56.000	54.630	55.900	50.300	192,200
2013-04-03	56.000	56.160	54.920	55.310	49.769	285,400
2013-04-02	58.570	58.570	57.170	57.450	51.695	162,600
2013-04-01	58.410	58.470	57.610	58.290	52.451	275,700
2013-03-28	58.590	58.790	58.090	58.300	52.460	220,200
2013-03-27	58.220	58.560	57.800	58.380	52.532	143,800
2013-03-26	58.800	58.800	58.140	58.580	52.712	89,100
2013-03-25	58.930	59.000	58.170	58.450	52.595	155,100
2013-03-22	58.240	58.880	58.140	58.770	52.883	181,600
2013-03-21	58.030	58.420	57.740	58.060	52.244	204,600

← NewerPage 57 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.