Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	57.710	58.650	57.510	58.350	52.505	259,900
2013-03-19	57.360	57.950	56.870	57.530	51.767	176,300
2013-03-18	56.250	57.450	56.250	57.250	51.515	179,900
2013-03-15	56.820	56.820	55.610	56.750	51.065	331,500
2013-03-14	56.000	57.200	55.830	57.060	51.344	226,600
2013-03-13	55.780	56.420	55.620	56.050	50.435	295,600
2013-03-12	56.030	56.650	54.800	55.920	50.318	456,800
2013-03-11	57.280	57.910	56.850	57.400	51.650	326,000
2013-03-08	57.230	57.720	56.370	57.500	51.740	157,400
2013-03-07	56.620	57.300	56.440	56.730	51.047	121,400
2013-03-06	57.650	57.680	56.540	56.740	51.056	169,800
2013-03-05	56.890	58.310	56.890	57.690	51.911	371,900
2013-03-04	56.850	57.140	56.370	56.780	51.092	186,100
2013-03-01	56.110	57.500	56.020	57.130	51.407	195,600
2013-02-28	56.730	57.400	56.510	56.590	50.921	189,300
2013-02-27	55.210	56.910	55.210	56.860	51.164	229,900
2013-02-26	54.710	55.460	54.460	55.380	49.832	312,900
2013-02-25	56.090	56.250	54.350	54.450	48.995	245,700
2013-02-22	56.330	56.900	55.770	56.000	50.390	266,800
2013-02-21	55.390	56.850	55.000	56.150	50.525	276,200
2013-02-20	56.290	56.650	55.510	55.520	49.958	265,200
2013-02-19	55.690	56.670	55.090	56.420	50.768	251,900
2013-02-15	55.990	55.990	55.130	55.430	49.877	183,900
2013-02-14	55.100	55.870	54.780	55.680	50.102	153,800
2013-02-13	54.940	55.290	54.700	55.160	49.634	147,100
2013-02-12	54.680	55.180	54.470	55.060	49.544	205,300
2013-02-11	54.990	55.230	54.340	54.670	49.193	176,000
2013-02-08	55.000	55.140	54.670	55.110	49.589	175,100
2013-02-07	54.980	55.110	54.520	54.840	49.346	133,300
2013-02-06	54.630	55.040	54.230	54.850	49.355	248,600
2013-02-05	54.600	55.200	54.350	54.890	49.391	357,300
2013-02-04	54.890	55.120	54.170	54.300	48.861	363,600
2013-02-01	55.040	55.520	54.570	55.150	49.625	308,600
2013-01-31	54.430	54.950	54.200	54.730	49.247	355,200
2013-01-30	54.270	54.700	54.000	54.430	48.977	243,000
2013-01-29	54.750	55.270	54.350	54.470	48.865	296,300
2013-01-28	54.720	55.060	54.500	54.750	49.116	232,400
2013-01-25	54.170	54.820	53.700	54.810	49.170	209,100
2013-01-24	54.300	55.230	53.760	54.010	48.452	326,000
2013-01-23	54.060	54.720	53.610	54.310	48.721	139,600
2013-01-22	54.300	54.570	53.740	54.340	48.748	184,900
2013-01-18	53.620	54.350	53.220	54.280	48.695	145,500
2013-01-17	53.950	53.950	53.220	53.690	48.165	227,300
2013-01-16	53.390	54.190	52.770	53.750	48.219	307,900
2013-01-15	52.200	53.700	51.670	53.580	48.067	187,900
2013-01-14	52.820	53.080	51.450	52.260	46.882	544,500
2013-01-11	53.520	54.000	52.340	52.920	47.475	381,700
2013-01-10	53.980	54.780	53.060	53.280	47.797	278,200
2013-01-09	54.180	54.440	53.420	53.700	48.174	325,900
2013-01-08	54.100	54.700	53.870	53.930	48.381	485,200
2013-01-07	54.440	54.540	53.590	54.010	48.452	258,000
2013-01-04	54.640	54.850	54.310	54.470	48.865	248,200
2013-01-03	53.790	54.480	53.600	54.360	48.766	254,000
2013-01-02	53.890	54.350	53.080	53.660	48.138	471,200
2012-12-31	51.860	53.550	51.660	53.100	47.636	273,500
2012-12-28	52.580	52.780	51.490	52.110	46.748	191,200
2012-12-27	52.030	52.410	51.360	52.130	46.766	216,600
2012-12-26	52.290	52.380	51.940	52.150	46.784	256,800
2012-12-24	51.950	52.410	51.520	52.360	46.972	97,400
2012-12-21	52.530	52.690	51.220	52.410	47.017	928,800

← NewerPage 58 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.