Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	56.100	56.600	55.700	56.010	49.810	149,400
2012-04-02	55.440	56.030	55.210	56.020	49.819	203,500
2012-03-30	56.420	56.430	55.460	55.460	49.321	126,300
2012-03-29	55.780	56.090	55.300	55.910	49.721	192,700
2012-03-28	55.990	56.440	55.440	56.010	49.810	203,400
2012-03-27	55.250	56.280	55.010	55.810	49.632	230,700
2012-03-26	54.850	55.370	54.540	55.190	49.081	403,500
2012-03-23	53.790	54.380	53.540	54.310	48.298	222,300
2012-03-22	53.460	53.620	53.150	53.620	47.685	179,800
2012-03-21	53.220	53.580	52.970	53.450	47.534	261,200
2012-03-20	52.610	53.190	52.570	53.120	47.240	183,100
2012-03-19	52.010	53.190	51.980	52.980	47.116	216,600
2012-03-16	53.080	53.200	51.850	52.200	46.422	282,600
2012-03-15	52.500	52.950	52.030	52.860	47.009	124,100
2012-03-14	52.800	52.800	51.970	52.470	46.662	274,400
2012-03-13	52.330	52.860	51.910	52.860	47.009	201,400
2012-03-12	52.090	52.660	51.600	52.160	46.386	203,700
2012-03-09	51.150	52.420	50.950	52.250	46.466	182,700
2012-03-08	50.630	51.230	49.960	51.170	45.506	156,500
2012-03-07	50.560	50.770	49.620	50.350	44.777	222,900
2012-03-06	50.750	51.450	49.520	50.390	44.812	234,200
2012-03-05	50.330	51.410	50.300	51.140	45.479	209,800
2012-03-02	52.200	52.200	50.300	50.330	44.759	209,800
2012-03-01	51.580	52.550	51.180	52.050	46.289	248,200
2012-02-29	52.000	52.210	51.230	51.230	45.559	169,000
2012-02-28	52.110	52.290	51.410	51.980	46.226	157,600
2012-02-27	51.860	52.240	51.360	51.940	46.191	218,700
2012-02-24	53.250	53.450	51.940	51.970	46.217	163,700
2012-02-23	52.870	53.670	52.280	53.450	47.534	115,300
2012-02-22	52.310	52.900	52.030	52.720	46.884	116,000
2012-02-21	54.060	54.410	52.030	52.450	46.644	133,900
2012-02-17	53.880	54.570	53.530	54.050	48.067	121,000
2012-02-16	52.310	53.740	52.310	53.740	47.791	108,800
2012-02-15	53.580	53.660	52.080	52.190	46.413	160,300
2012-02-14	53.640	53.880	52.900	53.500	47.578	308,000
2012-02-13	53.310	53.880	53.280	53.690	47.747	99,700
2012-02-10	52.170	52.980	52.110	52.900	47.044	141,700
2012-02-09	52.940	53.130	52.320	52.750	46.911	155,600
2012-02-08	52.770	53.220	52.660	52.790	46.947	129,700
2012-02-07	53.140	53.270	52.770	52.830	46.982	127,500
2012-02-06	53.440	53.520	52.780	53.200	47.311	119,100
2012-02-03	53.480	53.840	52.600	53.490	47.569	192,300
2012-02-02	51.680	52.820	51.510	52.600	46.778	202,100
2012-02-01	51.370	51.580	51.070	51.440	45.746	265,200
2012-01-31	51.380	51.600	50.600	50.940	45.301	162,600
2012-01-30	51.810	51.930	50.920	51.120	45.461	129,400
2012-01-27	52.390	52.800	51.990	52.120	46.217	120,200
2012-01-26	53.320	53.320	52.560	52.690	46.723	101,900
2012-01-25	52.370	53.340	52.040	53.040	47.033	165,500
2012-01-24	52.840	53.100	52.220	52.500	46.554	244,900
2012-01-23	53.290	53.430	52.580	53.160	47.140	172,300
2012-01-20	53.000	53.420	52.590	53.030	47.024	182,900
2012-01-19	54.090	54.090	52.970	53.170	47.148	170,600
2012-01-18	52.840	54.150	52.700	54.060	47.938	171,100
2012-01-17	52.160	53.120	51.880	52.800	46.820	189,100
2012-01-13	51.100	52.140	51.100	51.830	45.960	125,100
2012-01-12	52.690	52.690	51.520	51.730	45.872	151,700
2012-01-11	52.190	52.620	52.090	52.510	46.563	144,200
2012-01-10	52.930	52.970	52.360	52.550	46.599	199,800
2012-01-09	52.010	52.680	51.530	52.430	46.492	186,900

← NewerPage 62 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.