Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 680.62 | 691.29 | 678.86 | 689.22 | 689.22 | 546,300 |
| 2026-10-15 | 671.41 | 682.02 | 667.91 | 673.63 | 673.63 | 484,300 |
| 2026-10-14 | 640.30 | 653.93 | 634.93 | 653.61 | 653.61 | 373,800 |
| 2026-10-13 | 651.76 | 651.97 | 639.07 | 641.74 | 641.74 | 350,000 |
| 2026-10-12 | 651.00 | 652.05 | 642.06 | 645.72 | 645.72 | 254,100 |
| 2026-10-09 | 644.85 | 649.02 | 636.99 | 646.27 | 646.27 | 423,200 |
| 2026-10-08 | 642.00 | 647.73 | 637.32 | 642.28 | 642.28 | 480,000 |
| 2026-10-07 | 624.10 | 639.34 | 622.02 | 633.25 | 633.25 | 507,300 |
| 2026-10-06 | 620.04 | 633.37 | 612.83 | 620.80 | 620.80 | 643,600 |
| 2026-10-05 | 617.37 | 619.05 | 600.31 | 617.33 | 617.33 | 606,600 |
| 2026-10-02 | 622.01 | 626.16 | 609.37 | 617.76 | 617.76 | 608,700 |
| 2026-10-01 | 609.68 | 622.00 | 601.00 | 619.50 | 619.50 | 690,900 |
| 2026-09-30 | 602.87 | 613.16 | 599.07 | 608.46 | 608.46 | 608,400 |
| 2026-09-29 | 606.24 | 607.54 | 595.83 | 599.90 | 599.90 | 441,700 |
| 2026-09-28 | 601.23 | 615.95 | 596.52 | 606.24 | 606.24 | 875,600 |
| 2026-09-25 | 598.45 | 600.13 | 589.56 | 598.46 | 598.46 | 509,500 |
| 2026-09-24 | 601.95 | 604.00 | 594.61 | 598.85 | 598.85 | 612,000 |
| 2026-09-23 | 584.81 | 609.25 | 575.10 | 597.31 | 597.31 | 1,023,300 |
| 2026-09-22 | 585.34 | 588.00 | 576.11 | 584.83 | 584.83 | 756,600 |
| 2026-09-21 | 591.00 | 597.93 | 584.16 | 585.34 | 585.34 | 646,700 |
| 2026-09-18 | 608.16 | 609.10 | 596.83 | 597.48 | 597.48 | 1,084,700 |
| 2026-09-17 | 591.04 | 612.30 | 588.03 | 607.45 | 607.45 | 623,200 |
| 2026-09-16 | 590.00 | 601.67 | 586.25 | 589.00 | 589.00 | 729,800 |
| 2026-09-15 | 617.59 | 619.79 | 586.42 | 587.14 | 587.14 | 823,300 |
| 2026-09-14 | 615.35 | 628.09 | 612.18 | 621.61 | 621.61 | 623,000 |
| 2026-09-11 | 628.48 | 628.48 | 606.47 | 615.47 | 615.47 | 624,300 |
| 2026-09-10 | 632.00 | 656.50 | 627.59 | 627.64 | 627.64 | 1,119,000 |
| 2026-09-09 | 627.48 | 634.07 | 595.02 | 629.03 | 629.03 | 2,583,900 |
| 2026-09-08 | 754.67 | 767.98 | 730.30 | 733.49 | 733.49 | 938,700 |
| 2026-09-04 | 751.26 | 767.00 | 747.28 | 756.09 | 756.09 | 405,200 |
| 2026-09-03 | 750.94 | 765.75 | 740.21 | 758.42 | 758.42 | 374,300 |
| 2026-09-02 | 763.66 | 766.61 | 745.74 | 753.59 | 753.59 | 376,600 |
| 2026-09-01 | 758.88 | 778.59 | 753.27 | 766.91 | 766.91 | 433,500 |
| 2026-08-31 | 756.34 | 764.18 | 747.16 | 752.21 | 752.21 | 419,800 |
| 2026-08-28 | 760.00 | 762.96 | 740.00 | 755.47 | 755.47 | 442,100 |
| 2026-08-27 | 799.36 | 803.51 | 762.04 | 763.38 | 763.38 | 454,500 |
| 2026-08-26 | 822.49 | 827.63 | 806.50 | 807.12 | 807.12 | 224,400 |
| 2026-08-25 | 855.80 | 860.00 | 820.21 | 824.92 | 824.92 | 260,097 |
| 2026-08-24 | 842.49 | 856.34 | 834.47 | 854.21 | 854.21 | 202,565 |
| 2026-08-21 | 839.78 | 839.78 | 824.00 | 835.74 | 835.74 | 349,300 |
| 2026-08-20 | 822.00 | 839.05 | 817.97 | 828.38 | 828.38 | 306,600 |
| 2026-08-19 | 854.19 | 868.01 | 833.60 | 836.15 | 836.15 | 267,500 |
| 2026-08-18 | 870.62 | 882.68 | 851.84 | 855.00 | 855.00 | 269,400 |
| 2026-08-17 | 846.64 | 875.05 | 842.02 | 870.01 | 870.01 | 334,200 |
| 2026-08-14 | 854.17 | 857.79 | 844.93 | 846.45 | 846.45 | 242,700 |
| 2026-08-13 | 843.12 | 856.33 | 839.70 | 853.78 | 853.78 | 258,700 |
| 2026-08-12 | 826.43 | 841.80 | 825.59 | 839.03 | 839.03 | 227,100 |
| 2026-08-11 | 844.40 | 859.98 | 827.68 | 829.91 | 829.91 | 246,100 |
| 2026-08-10 | 825.28 | 855.05 | 825.28 | 854.46 | 854.46 | 383,800 |
| 2026-08-07 | 826.47 | 837.60 | 818.42 | 833.95 | 833.95 | 270,000 |
| 2026-08-06 | 860.78 | 866.00 | 811.19 | 832.42 | 832.42 | 323,800 |
| 2026-08-05 | 856.20 | 863.18 | 841.34 | 852.86 | 852.86 | 290,700 |
| 2026-08-04 | 859.66 | 868.59 | 850.21 | 850.66 | 850.66 | 376,400 |
| 2026-08-03 | 868.52 | 872.49 | 848.06 | 860.37 | 860.37 | 269,900 |
| 2026-07-31 | 867.06 | 879.66 | 863.67 | 871.00 | 871.00 | 218,800 |
| 2026-07-30 | 867.19 | 879.00 | 858.35 | 867.50 | 866.85 | 236,500 |
| 2026-07-29 | 858.15 | 885.49 | 858.15 | 867.16 | 866.51 | 349,900 |
| 2026-07-28 | 867.00 | 878.51 | 854.22 | 856.86 | 856.22 | 388,900 |
| 2026-07-27 | 867.43 | 867.43 | 840.42 | 853.38 | 852.74 | 292,000 |
| 2026-07-24 | 880.00 | 882.77 | 848.62 | 861.63 | 860.98 | 250,100 |
Page 1 of 79 · 4,728 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.