Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	26.590	27.310	26.150	27.260	23.543	647,900
2009-08-20	26.550	26.690	25.820	26.210	22.636	316,400
2009-08-19	26.070	26.690	25.860	26.680	23.042	296,100
2009-08-18	26.240	26.520	25.620	26.360	22.765	332,800
2009-08-17	26.110	26.470	25.890	26.040	22.489	289,900
2009-08-14	27.100	27.100	26.020	26.390	22.791	314,500
2009-08-13	27.230	27.270	26.590	27.130	23.430	208,400
2009-08-12	26.900	27.580	26.760	27.190	23.482	305,300
2009-08-11	26.910	27.070	26.590	26.850	23.188	340,100
2009-08-10	26.830	27.090	26.560	26.970	23.292	342,100
2009-08-07	27.410	27.640	26.830	27.000	23.318	483,500
2009-08-06	27.160	27.460	26.480	27.040	23.353	283,200
2009-08-05	27.670	27.960	26.800	27.080	23.387	412,800
2009-08-04	27.740	28.300	27.420	27.710	23.931	512,200
2009-08-03	27.490	28.050	27.340	28.020	24.199	360,100
2009-07-31	27.430	27.760	27.230	27.430	23.689	454,400
2009-07-30	27.620	28.370	27.390	27.580	23.819	444,300
2009-07-29	27.230	27.720	26.830	27.350	23.547	412,700
2009-07-28	27.540	27.770	26.880	27.410	23.599	350,700
2009-07-27	27.850	28.090	26.870	27.690	23.840	336,900
2009-07-24	28.090	28.560	27.690	27.970	24.081	337,700
2009-07-23	27.290	28.550	26.900	28.260	24.330	574,900
2009-07-22	26.900	27.550	26.740	27.130	23.357	390,100
2009-07-21	27.630	27.810	26.690	27.130	23.357	467,400
2009-07-20	27.530	27.970	27.140	27.590	23.753	364,800
2009-07-17	27.590	27.680	27.120	27.440	23.624	402,400
2009-07-16	27.510	27.600	26.730	27.510	23.685	497,200
2009-07-15	27.090	27.940	26.500	27.560	23.728	554,200
2009-07-14	26.500	26.920	26.190	26.620	22.918	482,600
2009-07-13	25.630	26.440	25.080	26.430	22.755	464,000
2009-07-10	25.150	25.780	25.150	25.620	22.057	280,900
2009-07-09	25.230	25.510	24.610	25.350	21.825	513,300
2009-07-08	25.020	25.320	24.470	25.140	21.644	483,800
2009-07-07	25.600	25.720	24.830	24.860	21.403	314,000
2009-07-06	25.080	25.550	24.510	25.510	21.963	472,500
2009-07-02	26.210	26.210	24.940	25.090	21.601	464,200
2009-07-01	25.920	26.820	25.700	26.480	22.798	491,000
2009-06-30	25.770	26.140	25.520	25.690	22.118	390,700
2009-06-29	25.750	26.080	25.420	25.830	22.238	318,700
2009-06-26	25.360	25.890	25.140	25.720	22.144	1,613,400
2009-06-25	25.100	25.750	24.830	25.610	22.049	494,500
2009-06-24	25.520	25.760	24.720	25.180	21.679	355,900
2009-06-23	25.810	26.140	25.230	25.260	21.747	585,200
2009-06-22	26.250	26.400	25.690	25.780	22.195	663,600
2009-06-19	27.330	27.330	26.370	26.440	22.763	783,800
2009-06-18	26.290	27.130	26.040	26.940	23.194	277,200
2009-06-17	25.950	26.560	25.360	26.320	22.660	482,400
2009-06-16	26.370	26.900	25.500	25.860	22.264	1,197,000
2009-06-15	25.750	25.750	24.500	25.250	21.739	647,900
2009-06-12	24.830	25.620	24.170	25.430	21.894	554,300
2009-06-11	25.340	25.480	24.870	24.920	21.455	341,700
2009-06-10	26.190	26.190	24.840	25.210	21.704	445,300
2009-06-09	26.060	26.250	25.770	25.970	22.359	399,200
2009-06-08	26.540	26.740	25.210	26.050	22.428	684,800
2009-06-05	27.160	27.220	26.250	26.500	22.815	373,400
2009-06-04	26.800	26.920	26.100	26.890	23.151	649,300
2009-06-03	27.060	27.380	26.130	26.640	22.936	596,000
2009-06-02	26.410	27.690	26.410	27.190	23.409	518,900
2009-06-01	25.670	26.760	25.670	26.470	22.789	373,800
2009-05-29	24.840	25.230	24.210	25.230	21.722	416,900

← NewerPage 73 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.