Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	36.890	37.500	36.770	37.300	32.460	426,200
2010-05-10	37.120	37.340	36.660	37.150	32.329	820,000
2010-05-07	36.470	37.050	35.190	36.180	31.485	1,358,700
2010-05-06	37.760	37.860	30.240	36.620	31.868	2,165,200
2010-05-05	38.060	38.100	37.750	37.810	32.904	972,500
2010-05-04	38.300	38.400	38.090	38.220	33.261	1,053,400
2010-05-03	38.880	39.030	38.260	38.420	33.435	1,016,400
2010-04-30	38.920	39.010	38.600	38.630	33.617	752,100
2010-04-29	39.000	39.090	38.900	38.990	33.931	609,000
2010-04-28	39.020	39.270	38.850	38.910	33.787	465,900
2010-04-27	39.080	39.250	38.870	38.920	33.796	981,700
2010-04-26	39.150	39.350	39.050	39.130	33.978	487,500
2010-04-23	39.250	39.460	39.100	39.260	34.091	474,600
2010-04-22	39.070	39.560	39.070	39.350	34.169	561,000
2010-04-21	39.250	39.330	38.880	39.320	34.143	736,100
2010-04-20	39.250	39.330	39.080	39.150	33.996	788,800
2010-04-19	39.440	39.500	39.080	39.170	34.013	704,800
2010-04-16	39.330	39.460	39.070	39.420	34.230	767,000
2010-04-15	39.500	39.500	39.210	39.330	34.152	1,118,200
2010-04-14	39.170	39.540	39.150	39.500	34.299	1,741,900
2010-04-13	39.220	39.330	39.100	39.160	34.004	2,630,900
2010-04-12	39.050	39.270	39.000	39.220	34.056	2,757,600
2010-04-09	38.130	39.370	37.900	39.100	33.952	15,517,800
2010-04-08	31.600	31.750	30.970	31.590	27.431	234,400
2010-04-07	31.740	31.740	31.370	31.540	27.387	469,300
2010-04-06	31.840	32.070	31.710	31.870	27.674	340,500
2010-04-05	31.750	32.110	31.540	32.090	27.865	238,100
2010-04-01	31.610	31.700	31.400	31.650	27.483	286,800
2010-03-31	31.500	31.710	31.320	31.400	27.266	468,600
2010-03-30	31.330	31.660	31.190	31.530	27.379	268,100
2010-03-29	31.460	31.570	31.360	31.470	27.327	283,500
2010-03-26	31.170	31.530	31.080	31.300	27.179	186,000
2010-03-25	31.260	31.820	30.850	31.160	27.057	355,800
2010-03-24	31.510	31.640	31.120	31.170	27.066	282,500
2010-03-23	30.860	31.600	30.500	31.560	27.405	369,400
2010-03-22	30.360	30.920	30.260	30.800	26.745	354,200
2010-03-19	30.300	30.670	30.290	30.630	26.597	951,800
2010-03-18	29.780	30.200	29.680	30.130	26.163	439,800
2010-03-17	29.800	29.950	29.640	29.930	25.989	298,200
2010-03-16	29.620	29.960	29.550	29.800	25.877	234,900
2010-03-15	29.930	29.930	29.450	29.620	25.720	341,100
2010-03-12	29.750	30.240	29.450	29.890	25.955	459,200
2010-03-11	30.000	30.110	29.680	29.760	25.842	319,000
2010-03-10	30.010	30.500	29.920	30.090	26.128	476,700
2010-03-09	29.920	30.680	29.600	30.070	26.111	1,377,000
2010-03-08	31.990	32.000	31.360	31.500	27.353	757,500
2010-03-05	31.700	32.200	31.510	31.860	27.665	624,200
2010-03-04	31.690	31.750	31.320	31.650	27.483	188,300
2010-03-03	31.500	31.930	31.050	31.580	27.422	310,100
2010-03-02	30.800	31.690	30.580	31.550	27.396	384,700
2010-03-01	30.630	30.760	30.340	30.760	26.710	247,200
2010-02-26	30.670	30.670	30.020	30.410	26.406	364,500
2010-02-25	29.880	30.630	29.880	30.560	26.536	224,400
2010-02-24	30.040	30.310	29.590	30.240	26.259	188,000
2010-02-23	30.100	30.300	29.520	29.920	25.981	286,600
2010-02-22	30.410	30.540	30.000	30.060	26.102	260,700
2010-02-19	29.930	30.430	29.740	30.410	26.406	267,700
2010-02-18	29.470	29.910	29.270	29.910	25.972	202,400
2010-02-17	29.450	29.610	29.300	29.580	25.686	455,000
2010-02-16	29.840	29.900	29.280	29.490	25.607	291,400

← NewerPage 70 of 79 · 4,734 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.