Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	31.970	32.420	31.960	32.150	27.840	311,300
2009-11-13	31.850	31.970	31.300	31.700	27.451	457,800
2009-11-12	31.850	32.140	31.620	31.790	27.529	360,900
2009-11-11	32.400	32.460	31.660	31.980	27.693	323,100
2009-11-10	32.210	32.360	31.990	32.100	27.797	327,100
2009-11-09	32.330	32.710	32.100	32.370	28.031	263,000
2009-11-06	31.880	32.250	31.410	32.100	27.797	435,900
2009-11-05	31.780	32.240	31.250	32.050	27.754	461,400
2009-11-04	32.070	32.340	31.650	31.790	27.529	360,500
2009-11-03	31.480	32.050	31.050	32.040	27.745	548,600
2009-11-02	31.720	32.140	31.100	31.650	27.407	639,500
2009-10-30	31.780	31.850	31.410	31.530	27.303	735,700
2009-10-29	31.820	32.050	31.450	32.010	27.719	369,000
2009-10-28	32.290	32.350	31.580	31.680	27.360	487,000
2009-10-27	32.590	32.670	31.790	32.230	27.835	584,200
2009-10-26	32.210	32.720	31.780	32.510	28.077	647,300
2009-10-23	32.770	32.790	31.580	32.190	27.800	440,300
2009-10-22	32.140	33.060	31.840	32.740	28.275	477,000
2009-10-21	32.810	33.050	31.840	32.080	27.705	731,400
2009-10-20	32.610	32.900	32.140	32.830	28.353	446,700
2009-10-19	32.710	33.000	32.200	32.670	28.215	312,700
2009-10-16	32.590	32.780	32.180	32.480	28.051	453,900
2009-10-15	32.310	32.860	32.120	32.630	28.180	310,600
2009-10-14	32.480	33.000	32.000	32.680	28.223	334,700
2009-10-13	32.290	32.520	31.960	32.290	27.887	231,600
2009-10-12	32.450	32.780	32.240	32.400	27.982	200,800
2009-10-09	31.700	32.400	31.360	32.160	27.774	427,900
2009-10-08	31.940	32.230	31.430	31.750	27.420	351,500
2009-10-07	31.650	31.900	31.230	31.710	27.386	205,100
2009-10-06	31.350	32.060	31.270	31.850	27.507	345,800
2009-10-05	30.660	31.230	30.160	31.100	26.859	480,600
2009-10-02	30.500	30.890	30.020	30.640	26.462	233,500
2009-10-01	31.340	31.490	30.640	30.820	26.617	480,800
2009-09-30	31.560	31.640	31.040	31.380	27.101	481,700
2009-09-29	31.470	31.700	31.220	31.490	27.196	343,500
2009-09-28	30.940	31.490	30.500	31.350	27.075	291,600
2009-09-25	30.720	31.370	30.550	30.810	26.608	439,300
2009-09-24	30.130	30.240	29.690	30.080	25.978	429,000
2009-09-23	30.110	30.550	29.660	30.120	26.013	352,400
2009-09-22	30.240	30.390	29.610	29.980	25.892	194,700
2009-09-21	29.790	30.500	29.700	30.150	26.038	465,900
2009-09-18	29.950	30.110	29.800	30.020	25.926	608,600
2009-09-17	29.990	30.120	29.630	29.890	25.814	258,400
2009-09-16	30.190	30.270	29.820	30.050	25.952	322,200
2009-09-15	30.640	30.800	29.660	30.200	26.082	531,700
2009-09-14	30.440	30.840	30.320	30.450	26.298	437,300
2009-09-11	31.150	31.440	30.580	30.840	26.634	483,600
2009-09-10	30.490	31.150	30.210	31.120	26.876	532,200
2009-09-09	30.130	30.720	29.290	30.560	26.393	1,735,500
2009-09-08	28.420	28.640	27.920	28.190	24.346	1,016,600
2009-09-04	28.290	28.500	28.030	28.320	24.458	457,700
2009-09-03	28.140	28.320	27.690	28.260	24.406	378,900
2009-09-02	27.920	28.260	27.730	28.120	24.285	171,700
2009-09-01	27.530	28.270	27.370	27.940	24.130	482,600
2009-08-31	27.490	28.000	27.030	27.750	23.966	389,100
2009-08-28	28.250	28.370	27.430	27.670	23.897	277,800
2009-08-27	28.320	28.740	27.850	28.040	24.216	217,100
2009-08-26	27.690	28.610	27.690	28.380	24.510	386,100
2009-08-25	27.300	28.190	27.140	27.630	23.862	443,600
2009-08-24	27.270	27.450	26.970	27.070	23.378	180,400

← NewerPage 72 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.