Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	25.050	25.440	24.040	24.850	21.395	461,800
2009-05-27	25.370	25.880	24.710	24.810	21.360	417,300
2009-05-26	24.710	25.870	24.220	25.590	22.032	388,200
2009-05-22	25.100	25.880	24.660	24.830	21.377	297,400
2009-05-21	25.060	25.470	24.470	24.900	21.438	302,700
2009-05-20	25.500	26.170	25.090	25.150	21.653	384,600
2009-05-19	25.690	25.690	25.100	25.260	21.747	320,200
2009-05-18	25.250	25.810	25.020	25.720	22.144	419,400
2009-05-15	24.710	25.660	24.710	25.060	21.575	486,600
2009-05-14	24.470	24.940	24.180	24.660	21.231	334,100
2009-05-13	24.310	24.700	23.580	24.310	20.930	499,100
2009-05-12	24.980	25.850	24.400	24.690	21.257	316,100
2009-05-11	25.250	25.320	24.130	24.930	21.463	315,000
2009-05-08	26.050	26.370	25.250	25.490	21.946	320,300
2009-05-07	25.830	26.590	25.700	25.800	22.212	411,800
2009-05-06	26.340	27.060	25.580	25.840	22.247	385,700
2009-05-05	26.620	26.700	25.710	26.030	22.410	369,100
2009-05-04	26.300	27.220	26.060	26.780	23.056	410,600
2009-05-01	26.610	26.610	25.540	26.020	22.402	478,000
2009-04-30	27.510	27.510	26.420	26.610	22.910	497,800
2009-04-29	26.820	28.000	26.430	27.430	23.616	462,700
2009-04-28	26.590	27.110	26.160	26.720	22.940	392,100
2009-04-27	26.460	27.030	26.050	26.810	23.017	629,100
2009-04-24	27.620	28.240	27.320	27.840	23.901	488,000
2009-04-23	27.510	27.980	26.900	27.480	23.592	562,300
2009-04-22	27.320	28.320	27.050	27.630	23.721	578,900
2009-04-21	27.200	27.710	26.710	27.540	23.644	440,800
2009-04-20	27.610	27.830	26.990	27.670	23.756	402,700
2009-04-17	28.310	28.430	27.590	28.200	24.211	407,300
2009-04-16	26.880	28.400	26.760	28.220	24.228	596,000
2009-04-15	25.900	26.620	25.610	26.590	22.828	403,000
2009-04-14	26.810	27.460	25.440	26.190	22.485	394,400
2009-04-13	27.030	27.400	26.390	27.330	23.464	371,900
2009-04-09	27.630	27.670	26.750	27.420	23.541	518,200
2009-04-08	26.550	27.450	26.450	27.230	23.378	346,700
2009-04-07	26.730	26.970	26.080	26.450	22.708	366,700
2009-04-06	27.100	27.380	26.350	26.980	23.163	331,600
2009-04-03	27.570	27.570	26.850	27.310	23.446	290,700
2009-04-02	27.070	27.960	26.980	27.590	23.687	446,800
2009-04-01	26.350	26.680	25.450	26.500	22.751	940,900
2009-03-31	27.250	27.250	26.200	26.660	22.888	503,200
2009-03-30	26.790	27.130	26.340	26.980	23.163	357,500
2009-03-27	27.480	27.810	26.960	27.290	23.429	441,000
2009-03-26	26.920	28.060	26.740	27.990	24.030	682,200
2009-03-25	26.500	26.990	26.270	26.940	23.129	497,800
2009-03-24	25.790	26.750	25.790	26.320	22.596	458,200
2009-03-23	25.460	26.810	25.180	26.740	22.957	646,600
2009-03-20	25.370	25.670	24.590	25.260	21.686	715,300
2009-03-19	25.880	25.930	25.000	25.140	21.583	449,600
2009-03-18	24.900	25.990	24.650	25.620	21.996	445,500
2009-03-17	24.160	25.000	23.930	25.000	21.463	458,200
2009-03-16	24.490	24.880	23.880	24.050	20.648	545,500
2009-03-13	24.150	24.720	23.780	24.180	20.759	693,300
2009-03-12	23.360	24.390	23.190	23.980	20.588	874,200
2009-03-11	23.990	24.160	23.090	23.340	20.038	883,500
2009-03-10	20.650	24.840	20.350	23.990	20.596	2,625,400
2009-03-09	18.600	19.240	18.540	18.880	16.209	690,200
2009-03-06	18.600	19.210	18.320	18.810	16.149	437,400
2009-03-05	18.560	18.860	18.330	18.390	15.788	384,200
2009-03-04	19.110	19.330	18.460	18.870	16.200	466,300

← NewerPage 74 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.