Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	56.320	57.960	56.040	57.950	51.674	255,500
2012-06-27	55.830	56.820	55.460	56.750	50.604	182,000
2012-06-26	55.600	56.070	54.870	55.990	49.926	217,600
2012-06-25	54.230	55.810	54.230	55.610	49.587	288,900
2012-06-22	54.100	55.610	53.630	55.180	49.204	568,800
2012-06-21	54.460	54.820	53.240	53.610	47.804	364,900
2012-06-20	54.570	54.800	54.000	54.650	48.731	230,100
2012-06-19	53.600	55.300	53.600	54.680	48.758	362,000
2012-06-18	53.590	53.950	53.190	53.570	47.768	293,900
2012-06-15	52.860	53.810	51.810	53.780	47.956	806,500
2012-06-14	52.500	53.250	51.820	53.060	47.314	767,500
2012-06-13	54.850	56.050	51.940	52.180	46.529	2,338,300
2012-06-12	58.880	60.080	58.050	59.910	53.422	340,100
2012-06-11	60.000	60.190	58.620	58.670	52.316	206,200
2012-06-08	58.980	59.880	58.860	59.480	53.038	195,700
2012-06-07	59.570	59.770	58.780	58.950	52.566	233,100
2012-06-06	58.520	59.540	58.480	59.030	52.637	207,700
2012-06-05	57.030	58.850	56.730	58.290	51.977	480,500
2012-06-04	56.010	57.530	55.620	57.450	51.228	280,600
2012-06-01	55.880	56.660	55.110	55.810	49.766	226,500
2012-05-31	56.770	57.240	56.220	56.630	50.497	264,800
2012-05-30	56.930	57.170	56.380	56.730	50.586	146,200
2012-05-29	57.310	57.520	56.160	57.300	51.094	179,400
2012-05-25	56.700	57.540	56.270	57.190	50.996	210,000
2012-05-24	56.160	56.670	56.050	56.440	50.327	334,400
2012-05-23	56.250	56.890	55.830	56.200	50.113	262,000
2012-05-22	56.720	57.110	56.310	56.610	50.479	270,000
2012-05-21	57.300	57.680	56.410	56.800	50.648	332,400
2012-05-18	56.360	58.120	56.270	57.350	51.139	330,400
2012-05-17	57.900	57.980	56.440	56.470	50.354	277,400
2012-05-16	58.410	58.830	57.900	58.050	51.763	226,200
2012-05-15	58.930	59.240	58.010	58.280	51.968	329,100
2012-05-14	59.150	59.200	58.160	58.640	52.289	523,900
2012-05-11	59.340	60.610	59.340	59.910	53.422	239,800
2012-05-10	59.590	60.220	59.050	59.860	53.377	262,000
2012-05-09	58.570	60.060	58.210	59.400	52.967	319,800
2012-05-08	57.120	59.350	56.780	58.990	52.601	509,300
2012-05-07	56.800	57.940	56.370	57.580	51.344	214,000
2012-05-04	56.630	57.470	56.080	57.100	50.916	243,800
2012-05-03	57.600	57.680	56.380	56.910	50.747	180,600
2012-05-02	56.020	57.560	56.020	57.390	51.175	179,600
2012-05-01	56.380	57.610	55.950	56.500	50.381	258,000
2012-04-30	57.430	57.680	55.720	56.350	50.247	230,000
2012-04-27	55.630	57.670	55.300	57.330	51.121	266,800
2012-04-26	56.050	56.110	55.540	55.990	49.792	233,000
2012-04-25	56.360	56.970	56.050	56.200	49.979	212,500
2012-04-24	55.480	56.250	55.300	55.890	49.703	203,600
2012-04-23	55.520	55.620	54.750	55.480	49.339	126,700
2012-04-20	57.320	57.350	55.970	56.130	49.917	306,700
2012-04-19	55.900	56.270	55.410	56.040	49.837	172,100
2012-04-18	56.030	56.400	55.460	56.020	49.819	159,900
2012-04-17	55.900	57.030	55.870	56.440	50.193	255,000
2012-04-16	55.370	55.610	54.630	55.380	49.250	174,400
2012-04-13	55.570	55.570	54.730	54.990	48.903	138,200
2012-04-12	54.950	55.760	54.750	55.510	49.366	191,100
2012-04-11	53.400	54.570	53.140	54.570	48.530	229,400
2012-04-10	53.460	53.880	52.240	52.890	47.036	298,000
2012-04-09	53.920	54.010	53.120	53.530	47.605	230,600
2012-04-05	55.100	55.370	54.400	54.500	48.467	197,800
2012-04-04	55.530	55.790	54.960	55.280	49.161	132,600

← NewerPage 61 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.