Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	45.300	45.770	44.880	45.670	40.377	258,000
2011-10-10	45.150	45.900	45.020	45.480	40.209	232,100
2011-10-07	46.010	46.210	44.600	44.730	39.546	189,900
2011-10-06	44.350	45.950	44.350	45.840	40.527	210,000
2011-10-05	45.220	45.780	44.080	44.550	39.387	241,400
2011-10-04	42.500	45.410	42.410	45.300	40.050	422,100
2011-10-03	43.560	45.020	42.530	42.630	37.689	400,100
2011-09-30	44.330	44.910	43.650	43.650	38.591	266,700
2011-09-29	45.560	45.890	43.520	44.920	39.714	286,800
2011-09-28	45.930	46.400	44.690	44.940	39.732	362,700
2011-09-27	46.330	46.970	45.510	45.860	40.545	263,500
2011-09-26	44.930	45.820	44.680	45.500	40.227	303,500
2011-09-23	44.350	44.650	43.970	44.590	39.422	247,300
2011-09-22	43.270	44.810	43.120	44.520	39.360	446,500
2011-09-21	46.520	46.690	44.220	44.220	39.095	340,800
2011-09-20	46.820	47.910	46.430	46.430	41.049	373,700
2011-09-19	47.220	47.220	46.210	46.510	41.120	367,400
2011-09-16	47.580	47.890	47.140	47.590	42.075	680,700
2011-09-15	47.150	47.680	46.770	47.220	41.747	394,700
2011-09-14	46.710	47.370	46.170	46.930	41.491	599,400
2011-09-13	45.320	47.060	45.100	46.250	40.890	508,000
2011-09-12	42.580	45.350	42.100	45.320	40.068	444,400
2011-09-09	42.760	42.950	41.720	42.690	37.742	402,700
2011-09-08	42.270	43.880	41.940	42.860	37.893	666,800
2011-09-07	44.600	45.890	44.600	45.860	40.545	359,200
2011-09-06	42.870	44.180	42.610	44.080	38.971	264,400
2011-09-02	43.710	44.420	43.530	43.760	38.688	283,800
2011-09-01	45.190	45.490	44.200	44.580	39.413	310,100
2011-08-31	45.340	46.000	44.750	45.000	39.785	384,600
2011-08-30	45.060	45.410	44.370	45.100	39.873	235,200
2011-08-29	42.600	45.370	42.580	45.280	40.032	316,000
2011-08-26	41.610	42.500	40.700	42.480	37.557	307,000
2011-08-25	42.450	42.460	41.640	41.710	36.876	405,400
2011-08-24	41.350	41.910	40.910	41.330	36.540	296,800
2011-08-23	40.030	41.370	39.710	41.300	36.514	307,200
2011-08-22	40.950	40.950	39.500	39.880	35.258	248,700
2011-08-19	39.870	41.090	39.610	40.330	35.656	168,800
2011-08-18	41.340	41.340	40.120	40.500	35.806	307,500
2011-08-17	42.020	42.820	41.750	42.020	37.150	191,800
2011-08-16	42.160	42.290	41.500	41.900	37.044	285,700
2011-08-15	41.600	42.380	41.430	42.380	37.468	273,300
2011-08-12	42.810	43.610	41.050	41.490	36.682	368,600
2011-08-11	40.510	43.190	40.490	42.620	37.681	502,000
2011-08-10	41.070	41.590	40.200	40.300	35.629	397,500
2011-08-09	42.050	42.730	39.720	41.880	37.026	575,700
2011-08-08	42.980	44.130	41.310	41.310	36.522	465,000
2011-08-05	45.000	45.570	43.670	43.750	38.680	380,700
2011-08-04	45.180	46.040	44.660	44.700	39.519	593,100
2011-08-03	44.050	45.600	43.940	45.540	40.262	191,500
2011-08-02	44.610	44.800	43.730	44.190	39.069	264,800
2011-08-01	45.410	45.670	44.430	44.790	39.599	149,500
2011-07-29	44.620	45.300	44.200	45.000	39.785	206,400
2011-07-28	44.900	45.490	44.440	44.760	39.573	133,200
2011-07-27	45.900	45.930	44.650	44.900	39.564	178,600
2011-07-26	45.960	46.310	45.620	45.890	40.436	80,800
2011-07-25	46.380	46.760	45.760	45.820	40.374	127,900
2011-07-22	46.900	46.900	46.180	46.760	41.203	209,400
2011-07-21	46.730	47.430	46.410	46.880	41.308	220,400
2011-07-20	46.970	46.970	46.040	46.730	41.176	188,400
2011-07-19	46.350	47.020	45.990	46.970	41.388	258,600

← NewerPage 64 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.