Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	42.320	42.970	42.100	42.520	37.222	119,100
2011-01-24	42.630	42.880	42.490	42.600	37.292	190,600
2011-01-21	42.880	42.960	42.510	42.750	37.423	169,600
2011-01-20	42.080	42.870	42.080	42.750	37.423	184,300
2011-01-19	42.240	42.420	42.160	42.240	36.977	153,900
2011-01-18	42.150	42.530	42.080	42.450	37.160	138,200
2011-01-14	41.950	42.500	41.950	42.340	37.064	168,300
2011-01-13	41.940	42.050	41.740	42.020	36.784	180,700
2011-01-12	41.400	41.980	41.370	41.970	36.740	164,700
2011-01-11	40.370	41.640	40.370	41.400	36.241	216,200
2011-01-10	40.270	40.520	39.870	40.430	35.392	152,200
2011-01-07	40.750	40.750	39.680	40.460	35.418	215,400
2011-01-06	41.270	41.340	40.460	40.620	35.558	125,100
2011-01-05	41.630	41.630	41.170	41.400	36.241	140,200
2011-01-04	42.780	42.780	41.540	41.560	36.381	219,400
2011-01-03	42.750	42.800	42.520	42.670	37.353	108,800
2010-12-31	42.700	43.000	42.510	42.510	37.213	126,800
2010-12-30	42.900	43.080	42.590	42.860	37.519	75,200
2010-12-29	42.780	43.070	42.780	42.800	37.467	70,000
2010-12-28	42.740	42.990	42.550	42.940	37.589	98,100
2010-12-27	42.940	42.940	42.550	42.900	37.554	77,600
2010-12-23	42.870	43.120	42.860	42.970	37.616	138,500
2010-12-22	42.910	43.090	42.860	42.970	37.616	143,800
2010-12-21	43.000	43.160	42.930	42.960	37.607	190,500
2010-12-20	42.850	43.210	42.750	42.970	37.616	312,000
2010-12-17	42.200	43.160	42.040	42.990	37.633	2,208,300
2010-12-16	41.580	42.210	41.580	42.090	36.845	293,300
2010-12-15	41.500	41.700	41.010	41.580	36.399	312,000
2010-12-14	41.400	41.460	41.130	41.400	36.241	180,700
2010-12-13	41.610	41.750	41.380	41.420	36.259	271,100
2010-12-10	41.650	41.810	41.420	41.720	36.521	248,000
2010-12-09	41.400	41.650	40.940	41.600	36.416	395,900
2010-12-08	41.460	41.460	40.800	41.200	36.066	599,100
2010-12-07	41.070	41.640	41.020	41.400	36.241	476,100
2010-12-06	40.820	41.180	40.640	41.140	36.014	544,600
2010-12-03	40.210	40.890	39.900	40.740	35.664	501,400
2010-12-02	39.950	40.400	39.750	40.400	35.366	638,300
2010-12-01	39.890	40.000	39.650	39.910	34.937	430,400
2010-11-30	39.420	39.750	39.140	39.740	34.788	464,100
2010-11-29	39.290	39.700	39.260	39.650	34.709	390,900
2010-11-26	39.250	39.610	39.070	39.500	34.578	160,800
2010-11-24	39.310	39.460	39.050	39.400	34.491	329,400
2010-11-23	39.230	39.330	38.990	39.170	34.289	280,800
2010-11-22	39.280	39.460	39.000	39.300	34.403	440,800
2010-11-19	39.460	39.680	39.270	39.300	34.403	281,100
2010-11-18	39.860	39.980	39.430	39.530	34.604	661,000
2010-11-17	39.790	39.920	39.470	39.630	34.692	280,900
2010-11-16	39.720	40.000	39.370	39.660	34.718	427,400
2010-11-15	39.710	40.000	39.710	39.940	34.963	339,700
2010-11-12	39.190	39.900	39.190	39.750	34.797	549,600
2010-11-11	39.270	39.640	39.030	39.430	34.517	340,600
2010-11-10	39.420	39.610	39.230	39.530	34.604	397,900
2010-11-09	39.420	39.490	39.160	39.270	34.377	359,700
2010-11-08	39.500	39.660	39.400	39.460	34.543	594,900
2010-11-05	39.750	39.950	39.580	39.750	34.797	367,500
2010-11-04	39.610	39.950	39.350	39.650	34.709	448,300
2010-11-03	38.650	39.820	38.250	39.340	34.438	2,048,600
2010-11-02	41.620	41.750	41.250	41.450	36.285	177,400
2010-11-01	41.630	41.850	41.310	41.380	36.224	220,900
2010-10-29	40.880	41.690	40.880	41.460	36.294	200,700

← NewerPage 67 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.