Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	29.760	30.480	29.090	29.500	25.178	541,600
2008-09-08	29.320	29.920	28.140	29.690	25.341	367,500
2008-09-05	28.130	29.630	27.490	29.030	24.777	630,200
2008-09-04	28.500	28.790	27.950	28.030	23.924	554,800
2008-09-03	28.900	29.200	28.430	28.560	24.376	785,500
2008-09-02	29.400	29.770	28.650	28.910	24.675	405,900
2008-08-29	29.150	29.150	28.420	29.000	24.752	204,100
2008-08-28	28.640	29.030	28.430	28.920	24.683	424,300
2008-08-27	28.370	28.970	28.370	28.580	24.393	306,900
2008-08-26	28.300	28.800	27.960	28.420	24.257	335,300
2008-08-25	28.810	28.810	27.890	28.280	24.137	274,300
2008-08-22	28.280	29.010	28.100	28.920	24.683	294,600
2008-08-21	28.170	28.520	27.780	28.080	23.967	288,100
2008-08-20	28.920	29.290	28.140	28.420	24.257	413,600
2008-08-19	28.530	28.890	28.120	28.730	24.521	356,400
2008-08-18	28.490	29.110	28.220	28.550	24.368	499,200
2008-08-15	28.380	29.180	28.010	29.180	24.905	910,800
2008-08-14	27.550	28.110	27.320	27.820	23.745	681,000
2008-08-13	28.030	28.230	27.500	27.700	23.642	646,400
2008-08-12	28.840	29.300	28.060	28.200	24.069	594,200
2008-08-11	27.000	29.300	26.750	28.890	24.658	720,700
2008-08-08	26.000	27.210	25.730	27.100	23.130	470,900
2008-08-07	25.560	26.140	25.300	26.030	22.217	584,200
2008-08-06	25.950	25.950	25.080	25.700	21.935	327,200
2008-08-05	25.030	26.160	24.490	26.060	22.242	368,500
2008-08-04	24.920	24.980	24.100	24.680	21.065	387,500
2008-08-01	24.730	25.310	24.160	24.980	21.321	426,700
2008-07-31	24.590	25.280	24.570	24.600	20.996	306,100
2008-07-30	25.320	25.560	24.640	24.850	21.210	416,400
2008-07-29	24.170	25.370	24.010	25.230	21.470	430,400
2008-07-28	24.550	24.760	23.790	24.030	20.449	402,700
2008-07-25	24.210	25.100	23.600	24.670	20.993	373,400
2008-07-24	24.660	24.730	23.880	23.920	20.355	397,300
2008-07-23	25.000	25.000	24.150	24.500	20.849	573,400
2008-07-22	22.880	25.230	22.840	25.150	21.402	555,900
2008-07-21	23.270	23.620	22.890	22.950	19.530	416,400
2008-07-18	24.310	24.310	23.070	23.230	19.768	356,300
2008-07-17	24.100	24.450	23.400	24.190	20.585	424,200
2008-07-16	22.500	24.040	22.480	24.000	20.423	465,600
2008-07-15	22.400	22.600	21.910	22.370	19.036	547,600
2008-07-14	22.630	22.910	21.810	22.610	19.240	319,200
2008-07-11	22.120	22.590	21.810	22.400	19.062	463,900
2008-07-10	21.940	22.480	21.800	22.360	19.028	435,300
2008-07-09	23.240	23.300	22.060	22.130	18.832	453,600
2008-07-08	22.170	23.210	21.940	23.190	19.734	462,300
2008-07-07	22.250	22.750	21.810	22.090	18.798	417,900
2008-07-03	22.550	22.730	22.030	22.040	18.755	263,200
2008-07-02	23.000	23.120	22.330	22.450	19.104	454,500
2008-07-01	23.080	23.340	22.550	23.070	19.632	580,200
2008-06-30	23.820	23.890	23.160	23.170	19.717	396,800
2008-06-27	24.030	24.380	23.730	23.770	20.228	697,300
2008-06-26	24.310	24.590	24.010	24.130	20.534	456,300
2008-06-25	24.150	24.640	23.890	24.530	20.874	653,700
2008-06-24	24.830	24.830	24.060	24.180	20.576	941,000
2008-06-23	25.830	26.300	25.190	25.220	21.461	1,281,100
2008-06-20	24.320	25.400	23.680	25.300	21.530	2,468,600
2008-06-19	23.820	24.410	23.600	24.390	20.755	541,900
2008-06-18	23.870	24.220	23.650	23.820	20.270	396,100
2008-06-17	24.610	24.630	23.830	24.080	20.491	599,500
2008-06-16	24.220	25.150	24.050	24.660	20.985	726,400

← NewerPage 77 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.