Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	41.500	41.750	41.010	41.050	35.935	128,800
2010-10-27	41.140	41.510	40.890	41.500	36.211	242,900
2010-10-26	41.170	41.460	41.040	41.290	36.027	214,400
2010-10-25	41.810	42.200	41.280	41.380	36.106	217,200
2010-10-22	41.890	41.890	41.410	41.660	36.350	227,300
2010-10-21	41.820	42.500	41.640	41.710	36.394	342,700
2010-10-20	42.340	42.390	41.820	41.840	36.507	326,400
2010-10-19	42.110	42.590	41.850	42.240	36.856	323,300
2010-10-18	42.300	42.550	42.080	42.470	37.057	150,500
2010-10-15	42.740	42.750	42.200	42.350	36.952	436,500
2010-10-14	42.170	42.540	42.110	42.540	37.118	365,500
2010-10-13	42.150	42.490	41.990	42.240	36.856	322,900
2010-10-12	41.750	42.180	41.710	42.080	36.717	338,900
2010-10-11	41.680	41.990	41.560	41.820	36.490	676,500
2010-10-08	41.610	42.040	41.330	41.820	36.490	351,100
2010-10-07	41.400	41.760	41.210	41.510	36.219	974,300
2010-10-06	41.180	41.490	41.040	41.380	36.106	729,200
2010-10-05	41.000	41.720	40.760	41.310	36.045	614,400
2010-10-04	41.450	41.450	40.830	41.000	35.774	407,100
2010-10-01	41.590	41.670	40.800	41.370	36.097	1,338,200
2010-09-30	42.420	42.500	41.750	41.750	36.429	1,716,400
2010-09-29	42.200	42.550	42.090	42.260	36.874	496,100
2010-09-28	42.530	42.780	42.100	42.410	37.005	339,300
2010-09-27	42.740	43.000	42.370	42.380	36.979	311,800
2010-09-24	42.740	43.040	42.530	42.870	37.406	324,500
2010-09-23	42.660	43.000	42.640	42.670	37.232	511,000
2010-09-22	42.870	43.000	42.720	42.830	37.371	480,100
2010-09-21	43.500	43.770	43.000	43.010	37.528	590,800
2010-09-20	43.540	43.600	43.250	43.530	37.982	624,900
2010-09-17	43.480	43.700	43.250	43.550	37.999	1,061,400
2010-09-16	43.690	43.960	43.280	43.300	37.781	888,900
2010-09-15	44.140	44.460	43.780	43.890	38.296	440,400
2010-09-14	43.870	44.680	43.700	44.240	38.601	1,101,400
2010-09-13	43.700	44.020	43.550	43.980	38.375	946,500
2010-09-10	43.910	43.910	43.360	43.510	37.964	1,452,200
2010-09-09	43.300	44.040	42.770	43.950	38.348	2,593,400
2010-09-08	42.480	43.670	42.230	43.130	37.633	2,158,800
2010-09-07	41.780	42.800	41.520	42.760	37.310	4,557,600
2010-09-03	38.790	39.190	38.670	38.900	33.942	1,690,200
2010-09-02	38.580	38.820	38.510	38.700	33.768	801,600
2010-09-01	38.760	39.050	38.540	38.650	33.724	2,096,600
2010-08-31	37.900	38.150	37.590	37.620	32.825	489,100
2010-08-30	38.300	38.460	37.850	37.900	33.070	1,007,500
2010-08-27	37.410	38.510	37.230	38.500	33.593	1,195,700
2010-08-26	36.950	37.590	36.910	37.270	32.520	4,732,600
2010-08-25	37.250	37.560	37.220	37.290	32.537	6,975,300
2010-08-24	37.810	37.830	37.360	37.510	32.729	3,465,200
2010-08-23	37.690	37.950	37.650	37.740	32.930	1,564,000
2010-08-20	37.680	37.870	37.580	37.680	32.878	2,490,100
2010-08-19	37.710	37.890	37.610	37.700	32.895	520,500
2010-08-18	37.650	37.890	37.520	37.750	32.939	739,300
2010-08-17	37.690	37.780	37.500	37.670	32.869	688,100
2010-08-16	37.590	37.860	37.530	37.630	32.834	915,400
2010-08-13	37.590	37.700	37.400	37.520	32.738	1,204,100
2010-08-12	37.560	37.870	37.550	37.630	32.834	888,100
2010-08-11	37.970	37.980	37.580	37.730	32.921	1,751,000
2010-08-10	38.200	38.250	37.920	37.970	33.131	1,012,600
2010-08-09	38.440	38.470	38.250	38.300	33.419	696,400
2010-08-06	38.230	38.450	38.100	38.320	33.436	620,400
2010-08-05	38.230	38.530	38.050	38.360	33.471	743,400

← NewerPage 68 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.