Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	51.620	52.110	51.010	51.720	45.863	156,600
2012-01-05	50.560	52.000	49.690	51.750	45.889	320,000
2012-01-04	51.240	51.350	50.220	50.910	45.144	164,800
2012-01-03	52.640	52.840	51.160	51.340	45.526	230,100
2011-12-30	51.510	52.000	51.210	51.510	45.676	143,300
2011-12-29	51.660	51.930	51.380	51.560	45.721	126,900
2011-12-28	51.600	51.620	51.280	51.460	45.632	240,300
2011-12-27	52.010	52.270	51.500	51.640	45.792	200,700
2011-12-23	52.350	52.380	51.940	52.060	46.164	81,500
2011-12-22	51.870	52.300	51.380	52.070	46.173	166,400
2011-12-21	50.990	51.800	50.440	51.780	45.916	241,400
2011-12-20	48.900	50.850	48.900	50.810	45.056	330,300
2011-12-19	48.500	49.250	48.000	48.180	42.724	175,200
2011-12-16	48.370	49.000	47.950	48.300	42.830	706,100
2011-12-15	47.660	48.430	47.370	47.920	42.493	136,000
2011-12-14	47.440	48.000	46.970	47.010	41.686	240,400
2011-12-13	48.620	49.000	47.750	47.850	42.431	284,700
2011-12-12	49.520	50.020	47.910	48.490	42.999	282,800
2011-12-09	49.000	49.740	48.290	49.020	43.468	459,500
2011-12-08	49.350	50.620	48.990	49.100	43.539	303,900
2011-12-07	52.200	52.980	49.100	50.020	44.355	592,000
2011-12-06	52.980	53.130	52.360	52.720	46.749	264,900
2011-12-05	53.560	53.820	52.800	52.920	46.927	308,000
2011-12-02	53.390	53.530	52.750	52.920	46.927	212,200
2011-12-01	53.880	54.220	52.670	52.770	46.794	252,300
2011-11-30	51.400	53.410	50.980	53.380	47.335	359,300
2011-11-29	50.710	50.800	49.620	50.260	44.568	146,700
2011-11-28	48.810	50.650	48.810	50.650	44.914	260,300
2011-11-25	48.830	49.420	47.730	47.730	42.325	118,200
2011-11-23	50.220	50.220	48.720	48.810	43.282	156,800
2011-11-22	50.700	51.230	50.280	50.350	44.648	115,800
2011-11-21	50.480	51.090	49.870	50.830	45.074	272,900
2011-11-18	50.620	51.230	50.320	51.020	45.242	134,700
2011-11-17	51.290	51.940	50.420	50.730	44.985	195,500
2011-11-16	52.350	52.530	50.900	51.090	45.304	167,500
2011-11-15	51.460	52.870	51.220	52.660	46.696	110,500
2011-11-14	52.030	52.040	51.070	51.590	45.747	126,700
2011-11-11	50.950	52.080	50.720	52.030	46.138	234,200
2011-11-10	51.420	51.420	50.060	50.650	44.914	189,900
2011-11-09	50.700	51.850	50.700	50.930	45.162	372,800
2011-11-08	51.190	51.990	50.500	51.730	45.872	230,600
2011-11-07	49.870	51.140	49.690	50.800	45.047	306,700
2011-11-04	50.000	50.170	49.070	50.070	44.400	141,300
2011-11-03	49.870	50.340	48.130	50.240	44.550	224,500
2011-11-02	49.310	49.920	48.750	49.450	43.850	203,100
2011-11-01	48.050	49.990	48.050	48.790	43.265	321,200
2011-10-31	49.060	50.040	47.770	49.550	43.938	309,200
2011-10-28	49.950	50.390	48.910	49.490	43.885	267,100
2011-10-27	49.130	50.800	48.390	50.280	44.453	450,700
2011-10-26	47.100	48.390	45.800	48.310	42.711	243,600
2011-10-25	47.450	47.560	46.380	46.570	41.173	223,200
2011-10-24	48.280	48.410	47.570	47.700	42.172	307,000
2011-10-21	48.330	48.500	47.660	48.010	42.446	339,200
2011-10-20	46.730	47.750	46.420	47.570	42.057	173,500
2011-10-19	47.510	48.100	46.410	46.540	41.146	194,000
2011-10-18	45.700	47.370	45.370	47.190	41.721	222,200
2011-10-17	46.520	46.550	45.380	45.510	40.236	219,100
2011-10-14	46.730	46.730	45.760	46.640	41.235	159,500
2011-10-13	47.090	47.090	45.600	46.380	41.005	136,200
2011-10-12	45.910	47.500	45.800	47.110	41.650	333,300

← NewerPage 63 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.