Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	23.020	23.350	22.100	22.110	18.760	780,200
2008-03-18	22.660	22.970	22.130	22.840	19.379	690,500
2008-03-17	22.130	22.850	21.820	22.150	18.794	871,000
2008-03-14	23.200	23.420	22.490	22.880	19.413	684,300
2008-03-13	22.440	23.230	22.250	23.090	19.591	496,100
2008-03-12	22.740	23.370	22.330	22.790	19.337	632,100
2008-03-11	23.000	23.930	22.030	22.980	19.498	1,929,700
2008-03-10	22.260	22.450	21.910	22.250	18.878	1,531,000
2008-03-07	23.260	23.320	21.690	23.000	19.515	3,090,000
2008-03-06	25.620	25.720	24.850	24.930	21.152	1,501,100
2008-03-05	25.610	26.070	25.260	26.000	22.060	577,400
2008-03-04	24.930	25.650	24.530	25.440	21.585	438,300
2008-03-03	25.120	25.270	24.610	25.140	21.330	428,100
2008-02-29	25.220	25.750	24.840	25.050	21.254	432,900
2008-02-28	25.530	25.760	25.210	25.580	21.704	706,400
2008-02-27	25.600	25.970	25.160	25.690	21.797	678,600
2008-02-26	25.730	26.080	25.480	25.900	21.975	702,000
2008-02-25	25.570	26.090	25.100	25.860	21.941	472,000
2008-02-22	26.050	26.150	25.280	25.520	21.653	450,000
2008-02-21	26.980	27.290	25.900	26.060	22.111	483,600
2008-02-20	25.880	26.940	25.850	26.840	22.773	422,300
2008-02-19	26.570	26.700	25.760	26.010	22.069	508,600
2008-02-15	25.330	26.330	25.120	26.270	22.289	746,400
2008-02-14	26.540	26.540	25.430	25.550	21.678	516,300
2008-02-13	25.780	26.250	25.680	26.050	22.103	510,400
2008-02-12	25.670	25.960	25.250	25.560	21.687	581,000
2008-02-11	25.710	26.220	25.160	25.640	21.755	637,700
2008-02-08	25.740	26.060	25.130	25.710	21.814	302,200
2008-02-07	25.040	26.200	24.970	25.850	21.933	578,100
2008-02-06	24.950	25.670	24.660	25.230	21.407	509,800
2008-02-05	25.040	25.230	24.570	24.700	20.957	592,300
2008-02-04	26.430	26.430	25.460	25.610	21.729	503,400
2008-02-01	26.080	26.730	25.850	26.520	22.501	623,400
2008-01-31	24.540	26.320	24.480	26.000	22.060	626,500
2008-01-30	25.480	25.740	24.840	24.990	21.203	694,700
2008-01-29	25.970	26.170	25.180	25.620	21.683	440,400
2008-01-28	25.370	26.170	25.000	25.890	21.911	558,000
2008-01-25	26.050	26.220	25.040	25.480	21.564	468,900
2008-01-24	27.040	27.390	25.540	25.730	21.776	581,800
2008-01-23	25.140	27.380	24.590	27.220	23.037	873,100
2008-01-22	26.270	26.650	22.440	26.080	22.072	1,004,800
2008-01-18	26.960	27.520	26.400	27.000	22.850	909,400
2008-01-17	27.250	27.700	26.870	26.970	22.825	776,700
2008-01-16	27.960	28.230	27.120	27.200	23.020	1,027,200
2008-01-15	27.960	28.410	27.500	28.090	23.773	519,500
2008-01-14	28.640	28.810	27.760	28.040	23.731	388,200
2008-01-11	28.660	29.130	28.230	28.400	24.035	664,200
2008-01-10	28.540	29.150	28.390	28.800	24.374	491,600
2008-01-09	28.850	29.100	28.100	28.820	24.391	908,600
2008-01-08	29.460	29.460	28.700	28.800	24.374	1,046,400
2008-01-07	28.310	28.610	27.620	28.290	23.942	516,200
2008-01-04	27.810	28.360	27.480	27.830	23.553	436,200
2008-01-03	29.060	29.310	28.230	28.240	23.900	325,700
2008-01-02	29.500	29.650	28.740	28.940	24.492	363,000

← NewerPage 79 of 79 · 4,734 trading days

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.