Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.250	19.370	18.860	18.860	16.192	936,800
2009-03-02	19.710	19.710	18.920	19.040	16.346	519,500
2009-02-27	19.490	20.190	19.370	19.910	17.093	485,600
2009-02-26	19.660	20.180	19.490	19.640	16.862	429,900
2009-02-25	20.170	20.620	19.620	20.200	17.342	435,200
2009-02-24	19.990	20.440	19.750	20.330	17.454	452,900
2009-02-23	21.000	21.050	19.500	19.750	16.956	601,200
2009-02-20	20.560	21.170	20.460	20.920	17.960	552,100
2009-02-19	20.540	21.090	20.520	20.900	17.943	429,300
2009-02-18	20.060	20.670	19.910	20.380	17.497	664,200
2009-02-17	20.100	20.420	19.530	20.050	17.214	586,200
2009-02-13	20.690	20.840	20.190	20.290	17.420	481,600
2009-02-12	20.970	21.060	20.100	20.610	17.694	598,000
2009-02-11	21.530	21.780	20.980	21.180	18.184	448,300
2009-02-10	22.180	22.180	21.170	21.470	18.433	443,800
2009-02-09	21.530	22.220	21.290	22.200	19.059	326,700
2009-02-06	21.160	21.970	21.160	21.660	18.596	350,900
2009-02-05	21.180	21.630	21.030	21.210	18.209	340,400
2009-02-04	21.760	22.100	21.240	21.240	18.235	325,200
2009-02-03	21.440	22.030	20.980	21.820	18.733	497,800
2009-02-02	21.000	21.400	20.720	21.230	18.227	595,500
2009-01-30	22.000	22.530	21.080	21.250	18.244	437,200
2009-01-29	22.860	23.000	21.930	22.070	18.948	481,600
2009-01-28	22.750	23.370	22.580	23.150	19.811	391,100
2009-01-27	22.000	22.530	21.810	22.400	19.169	347,400
2009-01-26	21.920	22.340	21.750	22.010	18.835	376,000
2009-01-23	21.780	22.460	21.670	21.960	18.792	449,300
2009-01-22	22.500	22.550	21.730	22.180	18.980	728,400
2009-01-21	22.250	22.960	21.930	22.780	19.494	997,400
2009-01-20	22.160	22.570	21.890	21.940	18.775	621,100
2009-01-16	21.900	22.460	21.670	22.430	19.194	776,500
2009-01-15	21.660	22.310	21.300	21.980	18.809	449,800
2009-01-14	21.930	22.250	21.570	21.750	18.613	573,400
2009-01-13	22.070	22.250	21.970	22.210	19.006	377,000
2009-01-12	21.800	22.000	21.690	22.000	18.826	534,800
2009-01-09	22.060	22.360	21.670	21.760	18.621	465,500
2009-01-08	21.780	22.130	21.330	22.130	18.938	444,700
2009-01-07	22.060	22.430	21.680	21.910	18.749	394,400
2009-01-06	22.570	22.770	22.150	22.460	19.220	564,500
2009-01-05	22.680	22.680	21.900	22.290	19.075	660,400
2009-01-02	22.710	22.900	22.280	22.620	19.357	416,800
2008-12-31	21.580	22.840	21.450	22.770	19.485	649,200
2008-12-30	21.390	21.710	21.080	21.680	18.553	469,000
2008-12-29	22.100	22.130	20.630	21.320	18.245	640,200
2008-12-26	22.240	22.410	21.900	22.200	18.998	280,200
2008-12-24	22.240	22.770	22.010	22.170	18.972	213,000
2008-12-23	22.670	22.860	22.060	22.300	19.083	470,300
2008-12-22	22.900	23.000	22.000	22.490	19.246	888,200
2008-12-19	24.230	24.470	22.540	22.660	19.391	2,059,200
2008-12-18	23.540	24.170	23.130	23.520	20.127	807,100
2008-12-17	23.790	24.230	23.400	23.910	20.461	657,800
2008-12-16	23.030	24.180	22.640	24.170	20.683	909,500
2008-12-15	22.730	23.120	22.120	22.870	19.571	616,600
2008-12-12	21.870	22.820	21.770	22.650	19.383	901,400
2008-12-11	22.070	22.400	21.500	21.710	18.578	641,100
2008-12-10	22.300	22.920	22.080	22.260	19.049	635,100
2008-12-09	22.770	23.470	22.040	22.180	18.980	991,600
2008-12-08	22.940	23.980	22.440	22.740	19.460	1,322,200
2008-12-05	22.780	24.000	22.250	23.050	19.725	1,999,600
2008-12-04	27.080	27.080	22.510	22.650	19.383	2,263,400

← NewerPage 75 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.