Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	27.030	29.060	27.030	28.240	24.166	911,800
2008-12-02	29.430	29.900	27.890	28.650	24.517	1,073,100
2008-12-01	29.380	30.000	28.730	28.890	24.723	804,200
2008-11-28	29.540	30.190	29.200	29.650	25.373	390,200
2008-11-26	28.300	30.290	28.230	29.880	25.570	1,028,700
2008-11-25	28.460	28.810	28.000	28.800	24.646	1,064,000
2008-11-24	29.320	30.180	27.730	28.110	24.055	1,606,300
2008-11-21	28.190	29.250	27.180	29.000	24.817	1,016,800
2008-11-20	28.500	29.710	27.580	27.740	23.738	1,068,800
2008-11-19	30.370	31.110	28.490	28.590	24.466	1,490,600
2008-11-18	30.360	30.750	29.460	30.470	26.075	977,000
2008-11-17	29.370	30.690	29.210	30.210	25.852	896,400
2008-11-14	28.370	30.750	28.370	29.500	25.245	1,460,000
2008-11-13	28.080	28.670	26.600	28.560	24.440	712,900
2008-11-12	29.000	29.000	27.820	27.970	23.935	431,300
2008-11-11	29.070	30.080	29.070	29.570	25.304	468,300
2008-11-10	29.290	29.760	29.000	29.360	25.125	303,800
2008-11-07	29.260	29.440	28.370	29.070	24.877	276,000
2008-11-06	28.630	29.600	28.550	28.960	24.782	419,100
2008-11-05	29.930	30.110	28.690	28.830	24.671	366,600
2008-11-04	30.130	30.410	29.210	30.210	25.852	887,700
2008-11-03	30.170	30.550	29.290	29.450	25.202	424,400
2008-10-31	30.260	30.650	29.570	30.200	25.844	694,900
2008-10-30	29.310	30.300	28.050	30.260	25.895	734,600
2008-10-29	28.230	29.260	27.550	28.660	24.462	575,800
2008-10-28	26.390	28.040	25.920	28.010	23.907	739,400
2008-10-27	25.780	27.290	25.500	25.840	22.055	701,100
2008-10-24	24.550	26.380	24.070	25.600	21.850	485,700
2008-10-23	26.250	26.760	24.900	26.400	22.533	667,200
2008-10-22	26.950	26.950	25.680	26.110	22.285	545,500
2008-10-21	26.650	28.190	26.650	27.620	23.574	590,300
2008-10-20	26.250	27.190	25.430	27.110	23.139	339,400
2008-10-17	26.430	27.280	25.270	26.100	22.277	677,900
2008-10-16	25.180	27.420	24.770	27.340	23.335	687,700
2008-10-15	26.600	27.450	24.760	24.940	21.287	585,200
2008-10-14	27.760	27.790	26.440	27.100	23.130	801,600
2008-10-13	25.790	27.480	25.400	27.400	23.386	552,300
2008-10-10	23.160	25.110	22.360	24.750	21.124	1,020,800
2008-10-09	26.840	27.920	24.130	24.250	20.698	939,000
2008-10-08	26.320	27.730	26.000	26.390	22.524	938,700
2008-10-07	26.600	28.680	26.600	27.010	23.053	709,100
2008-10-06	28.010	29.180	26.740	27.990	23.890	876,100
2008-10-03	29.420	29.510	28.440	28.670	24.470	489,400
2008-10-02	30.140	30.140	29.040	29.060	24.803	298,400
2008-10-01	29.880	30.660	29.790	30.280	25.844	387,700
2008-09-30	29.210	30.180	28.770	30.170	25.750	565,200
2008-09-29	29.510	30.190	28.760	29.140	24.871	368,600
2008-09-26	28.380	29.990	28.300	29.950	25.563	398,200
2008-09-25	29.060	29.750	28.930	28.990	24.743	420,800
2008-09-24	29.030	29.460	28.160	28.830	24.607	363,200
2008-09-23	28.520	29.460	28.520	28.930	24.692	276,000
2008-09-22	28.840	29.270	28.410	28.550	24.368	443,700
2008-09-19	28.970	29.790	28.250	29.190	24.914	1,389,100
2008-09-18	28.980	29.420	27.140	27.850	23.770	1,187,600
2008-09-17	29.140	29.960	28.290	28.290	24.146	520,100
2008-09-16	28.760	29.630	28.340	29.550	25.221	578,900
2008-09-15	29.040	29.530	28.500	28.790	24.573	519,900
2008-09-12	29.780	30.060	29.330	29.440	25.127	411,400
2008-09-11	29.570	30.190	29.570	30.030	25.631	597,000
2008-09-10	29.810	30.260	29.550	30.050	25.648	514,000

← NewerPage 76 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.