Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	38.400	38.500	38.180	38.380	33.488	611,600
2010-08-03	38.060	38.500	38.050	38.470	33.567	562,300
2010-08-02	38.380	38.380	38.060	38.060	33.209	1,114,600
2010-07-30	37.890	38.320	37.850	38.250	33.375	1,065,000
2010-07-29	37.940	38.210	37.800	38.040	33.192	1,473,200
2010-07-28	37.500	37.900	37.400	37.860	32.947	7,325,500
2010-07-27	36.500	36.550	36.330	36.500	31.764	336,400
2010-07-26	36.450	36.500	36.190	36.500	31.764	272,400
2010-07-23	36.000	36.500	35.860	36.380	31.659	664,000
2010-07-22	36.260	36.460	36.060	36.210	31.511	812,400
2010-07-21	36.180	36.180	35.790	36.010	31.337	339,600
2010-07-20	35.750	36.220	35.750	36.140	31.451	351,300
2010-07-19	35.780	36.080	35.750	35.980	31.311	255,800
2010-07-16	35.760	35.920	35.570	35.770	31.129	773,400
2010-07-15	36.100	36.100	35.810	35.840	31.189	318,300
2010-07-14	35.880	36.090	35.820	36.000	31.329	400,200
2010-07-13	36.090	36.320	35.910	36.000	31.329	380,900
2010-07-12	35.820	35.990	35.600	35.970	31.303	541,100
2010-07-09	35.820	35.900	35.650	35.840	31.189	528,200
2010-07-08	36.020	36.020	35.530	35.890	31.233	357,400
2010-07-07	35.850	35.930	35.500	35.870	31.216	595,900
2010-07-06	35.660	35.890	35.140	35.760	31.120	545,500
2010-07-02	35.540	35.650	35.250	35.450	30.850	448,500
2010-07-01	35.070	35.540	34.850	35.400	30.807	689,900
2010-06-30	35.440	35.750	34.880	34.900	30.371	805,500
2010-06-29	35.490	35.900	35.400	35.540	30.928	807,300
2010-06-28	35.890	35.960	35.620	35.710	31.076	564,400
2010-06-25	35.860	36.000	35.540	36.000	31.329	1,444,400
2010-06-24	35.790	35.930	35.500	35.850	31.198	378,600
2010-06-23	35.400	36.000	35.230	35.940	31.276	408,200
2010-06-22	35.890	35.930	35.310	35.520	30.911	665,400
2010-06-21	35.940	36.000	35.510	35.920	31.259	674,500
2010-06-18	35.910	35.910	35.470	35.720	31.085	1,111,200
2010-06-17	36.020	36.100	35.480	35.710	31.076	662,600
2010-06-16	35.990	36.250	35.660	35.830	31.181	769,700
2010-06-15	36.450	36.540	35.630	35.800	31.155	861,000
2010-06-14	35.630	36.000	35.350	35.930	31.268	633,000
2010-06-11	35.500	35.820	35.190	35.410	30.815	856,900
2010-06-10	35.860	36.000	35.550	35.710	31.076	587,800
2010-06-09	35.990	36.000	35.520	35.690	31.059	707,900
2010-06-08	35.710	35.820	35.040	35.800	31.155	1,206,200
2010-06-07	35.780	36.040	35.490	35.500	30.894	690,000
2010-06-04	36.010	36.220	35.550	35.660	31.033	1,414,100
2010-06-03	36.370	36.590	36.200	36.410	31.685	773,000
2010-06-02	37.250	37.850	36.340	36.390	31.668	3,097,200
2010-06-01	36.550	37.070	36.200	36.340	31.625	467,600
2010-05-28	36.840	37.020	36.630	36.870	32.086	503,600
2010-05-27	36.330	36.930	36.140	36.920	32.129	442,400
2010-05-26	36.220	36.920	35.580	35.820	31.172	1,121,800
2010-05-25	35.560	36.200	35.510	36.150	31.459	1,591,300
2010-05-24	36.100	36.400	35.680	36.010	31.337	292,500
2010-05-21	35.320	36.290	35.210	36.180	31.485	668,500
2010-05-20	36.260	36.600	35.300	35.680	31.050	1,285,600
2010-05-19	36.950	37.560	36.640	36.810	32.034	583,300
2010-05-18	38.190	38.230	37.100	37.120	32.303	713,600
2010-05-17	37.300	37.990	37.120	37.990	33.060	769,800
2010-05-14	37.050	37.300	36.730	37.040	32.234	490,600
2010-05-13	37.400	37.670	37.100	37.260	32.425	546,800
2010-05-12	37.380	37.680	37.330	37.610	32.730	462,100
2010-05-11	36.890	37.500	36.770	37.300	32.460	426,200

← NewerPage 69 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.