Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	52.060	52.890	51.580	52.850	47.412	409,100
2012-12-19	51.800	52.480	51.530	52.100	46.739	334,600
2012-12-18	50.210	51.970	50.120	51.870	46.533	358,200
2012-12-17	49.790	50.470	49.380	50.470	45.277	273,700
2012-12-14	50.160	50.590	49.240	49.570	44.469	235,900
2012-12-13	50.920	51.100	50.120	50.180	45.016	219,400
2012-12-12	51.430	51.430	49.970	50.830	45.600	503,600
2012-12-11	49.200	54.380	48.880	51.200	45.932	1,753,200
2012-12-10	49.730	49.730	48.020	48.540	43.545	716,000
2012-12-07	49.920	49.930	49.330	49.820	44.694	184,200
2012-12-06	50.390	50.690	49.170	49.570	44.469	520,000
2012-12-05	50.640	51.000	50.510	50.850	45.618	408,700
2012-12-04	50.800	50.800	49.850	50.600	45.393	435,500
2012-12-03	49.710	50.480	49.100	50.450	45.259	340,800
2012-11-30	49.240	49.460	48.780	49.400	44.317	254,500
2012-11-29	48.850	49.700	48.020	49.050	44.003	270,100
2012-11-28	47.500	48.780	46.820	48.680	43.671	271,200
2012-11-27	47.290	47.950	47.000	47.600	42.702	316,900
2012-11-26	47.950	47.990	46.970	47.390	42.514	302,500
2012-11-23	46.880	47.890	46.810	47.890	42.962	57,800
2012-11-21	46.690	46.990	46.490	46.780	41.966	126,500
2012-11-20	46.700	46.910	46.330	46.590	41.796	237,100
2012-11-19	46.840	47.200	46.150	46.850	42.029	610,300
2012-11-16	47.190	47.390	46.270	46.640	41.841	543,100
2012-11-15	47.280	47.640	47.110	47.410	42.531	266,400
2012-11-14	48.720	48.720	47.280	47.300	42.433	326,000
2012-11-13	48.460	49.270	48.400	48.410	43.429	164,800
2012-11-12	49.380	49.380	48.450	48.510	43.518	257,100
2012-11-09	49.160	49.610	48.900	49.270	44.200	169,100
2012-11-08	49.920	50.290	49.120	49.440	44.353	231,500
2012-11-07	51.070	51.220	49.850	50.090	44.936	382,000
2012-11-06	50.650	51.640	50.020	51.590	46.281	245,600
2012-11-05	50.090	50.930	49.680	50.670	45.456	163,700
2012-11-02	50.950	51.240	49.850	50.240	45.070	296,300
2012-11-01	50.950	51.980	48.890	50.920	45.680	459,300
2012-10-31	51.930	52.070	51.190	51.550	46.245	196,200
2012-10-26	51.230	52.000	50.760	51.910	46.419	333,500
2012-10-25	50.030	50.960	49.960	50.940	45.552	206,000
2012-10-24	49.810	50.010	49.030	49.840	44.568	246,100
2012-10-23	49.590	49.820	49.060	49.530	44.291	390,300
2012-10-22	49.020	49.980	49.020	49.860	44.586	290,200
2012-10-19	49.510	49.600	48.870	49.270	44.059	302,000
2012-10-18	49.490	49.790	49.080	49.540	44.300	297,600
2012-10-17	50.120	50.120	49.030	49.300	44.085	584,200
2012-10-16	50.500	50.650	49.610	49.930	44.649	742,600
2012-10-15	51.870	52.060	50.810	50.970	45.579	315,700
2012-10-12	52.110	52.210	51.830	51.890	46.402	144,200
2012-10-11	52.690	52.880	52.130	52.240	46.714	149,900
2012-10-10	52.690	52.840	52.070	52.520	46.965	196,500
2012-10-09	54.400	54.750	52.580	52.720	47.144	135,300
2012-10-08	52.960	54.980	52.840	54.490	48.726	167,600
2012-10-05	54.290	54.710	53.850	54.030	48.315	262,800
2012-10-04	54.930	55.060	54.150	54.260	48.521	312,800
2012-10-03	56.010	56.230	54.040	54.580	48.807	476,500
2012-10-02	57.200	57.200	56.240	56.350	50.390	159,500
2012-10-01	57.260	57.660	56.520	56.840	50.828	230,200
2012-09-28	57.480	57.780	56.810	57.140	51.096	185,100
2012-09-27	57.630	58.010	57.050	57.810	51.695	95,000
2012-09-26	57.500	58.020	57.270	57.540	51.454	193,900
2012-09-25	58.020	58.130	57.270	57.330	51.266	131,700

← NewerPage 59 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.