Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.900	29.930	29.490	29.650	25.746	195,100
2010-02-11	29.380	30.020	29.070	30.010	26.059	211,800
2010-02-10	29.440	29.660	29.140	29.310	25.451	190,300
2010-02-09	29.320	29.650	29.090	29.630	25.729	190,200
2010-02-08	29.560	29.790	29.040	29.040	25.217	183,000
2010-02-05	29.500	29.610	29.030	29.500	25.616	299,900
2010-02-04	30.130	30.420	29.370	29.390	25.521	330,400
2010-02-03	30.330	30.530	30.070	30.240	26.259	254,200
2010-02-02	30.740	30.880	30.240	30.500	26.484	197,800
2010-02-01	30.710	31.070	30.610	30.730	26.684	352,000
2010-01-29	31.030	31.150	30.520	30.680	26.641	349,800
2010-01-28	30.810	31.230	30.350	30.870	26.806	294,200
2010-01-27	30.530	31.260	30.530	30.910	26.767	266,900
2010-01-26	30.890	31.120	30.560	30.710	26.593	213,300
2010-01-25	31.220	31.280	30.650	31.060	26.896	273,800
2010-01-22	31.230	31.810	30.820	31.070	26.905	296,500
2010-01-21	31.740	31.760	30.840	31.280	27.087	292,500
2010-01-20	31.590	31.810	30.920	31.720	27.468	264,800
2010-01-19	30.830	31.740	30.550	31.650	27.407	420,200
2010-01-15	30.910	31.010	30.230	30.680	26.567	307,600
2010-01-14	31.030	31.030	30.210	30.760	26.637	412,000
2010-01-13	31.270	31.490	30.770	31.030	26.871	387,200
2010-01-12	30.840	31.500	30.600	31.280	27.087	290,400
2010-01-11	30.610	31.200	30.590	31.120	26.948	308,700
2010-01-08	30.530	30.660	30.270	30.560	26.464	196,500
2010-01-07	30.840	31.330	30.340	30.710	26.593	313,000
2010-01-06	30.810	31.070	30.540	30.830	26.697	351,800
2010-01-05	31.760	31.770	30.860	30.930	26.784	328,400
2010-01-04	32.310	32.380	31.680	31.790	27.529	304,400
2009-12-31	32.290	32.550	31.870	31.910	27.633	339,000
2009-12-30	32.140	32.380	32.060	32.230	27.910	290,300
2009-12-29	32.240	32.290	32.000	32.170	27.858	298,500
2009-12-28	31.760	32.120	31.690	32.080	27.780	483,900
2009-12-24	31.600	31.670	31.280	31.650	27.407	97,900
2009-12-23	30.640	31.690	30.570	31.430	27.217	406,800
2009-12-22	30.270	30.640	30.140	30.570	26.472	232,100
2009-12-21	30.130	30.640	29.930	30.290	26.230	210,300
2009-12-18	30.300	30.500	29.820	30.080	26.048	966,700
2009-12-17	30.080	30.360	29.730	30.210	26.160	387,800
2009-12-16	30.340	30.840	30.100	30.190	26.143	412,400
2009-12-15	30.640	30.750	30.250	30.260	26.204	254,100
2009-12-14	30.700	30.790	30.370	30.620	26.515	196,600
2009-12-11	30.540	30.950	30.410	30.590	26.490	239,200
2009-12-10	30.330	30.790	30.150	30.330	26.264	236,000
2009-12-09	30.240	30.570	30.000	30.390	26.316	291,900
2009-12-08	29.150	30.490	29.100	30.180	26.134	864,700
2009-12-07	30.680	31.560	30.540	31.100	26.931	584,800
2009-12-04	30.400	31.390	30.280	30.770	26.645	556,800
2009-12-03	30.590	30.770	29.890	29.930	25.918	438,500
2009-12-02	30.730	31.230	30.520	30.600	26.498	327,100
2009-12-01	30.880	31.030	30.360	30.590	26.490	337,100
2009-11-30	30.600	30.800	29.820	30.590	26.490	836,400
2009-11-27	30.800	31.040	30.600	30.610	26.507	163,800
2009-11-25	31.230	31.480	31.150	31.210	27.026	197,000
2009-11-24	31.320	31.400	30.820	31.220	27.035	253,500
2009-11-23	31.180	31.650	31.150	31.400	27.191	323,100
2009-11-20	30.540	31.070	30.470	30.790	26.663	426,700
2009-11-19	30.760	30.890	29.930	30.600	26.498	506,300
2009-11-18	31.960	32.090	30.720	31.040	26.879	417,400
2009-11-17	32.140	32.140	31.010	31.870	27.598	666,300

← NewerPage 71 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.