Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 371.51 | 372.62 | 368.13 | 369.40 | 366.42 | 176,300 |
| 2024-08-22 | 378.66 | 379.70 | 369.41 | 370.07 | 367.08 | 158,600 |
| 2024-08-21 | 378.31 | 378.79 | 373.01 | 378.36 | 375.30 | 127,800 |
| 2024-08-20 | 382.61 | 387.57 | 373.95 | 374.82 | 371.79 | 132,200 |
| 2024-08-19 | 378.89 | 385.28 | 378.89 | 382.81 | 379.72 | 260,200 |
| 2024-08-16 | 376.97 | 383.69 | 376.97 | 380.29 | 377.22 | 210,900 |
| 2024-08-15 | 372.96 | 382.90 | 372.93 | 378.42 | 375.36 | 368,300 |
| 2024-08-14 | 368.14 | 369.40 | 365.69 | 366.31 | 363.35 | 140,400 |
| 2024-08-13 | 372.45 | 372.94 | 365.47 | 367.21 | 364.24 | 146,500 |
| 2024-08-12 | 375.54 | 375.54 | 369.49 | 371.01 | 368.01 | 165,100 |
| 2024-08-09 | 374.15 | 375.37 | 369.28 | 374.76 | 371.73 | 147,400 |
| 2024-08-08 | 368.86 | 377.98 | 368.86 | 375.52 | 372.49 | 155,200 |
| 2024-08-07 | 378.14 | 378.43 | 366.07 | 367.54 | 364.57 | 147,100 |
| 2024-08-06 | 372.00 | 379.13 | 371.82 | 373.73 | 370.71 | 232,300 |
| 2024-08-05 | 363.05 | 375.48 | 357.15 | 371.87 | 368.87 | 361,300 |
| 2024-08-02 | 376.58 | 381.24 | 369.69 | 371.93 | 368.93 | 368,400 |
| 2024-08-01 | 389.01 | 391.98 | 379.81 | 383.10 | 380.01 | 202,200 |
| 2024-07-31 | 390.03 | 391.65 | 384.76 | 387.84 | 384.21 | 310,400 |
| 2024-07-30 | 391.35 | 395.00 | 386.77 | 387.54 | 383.91 | 250,900 |
| 2024-07-29 | 392.47 | 395.03 | 384.67 | 388.02 | 384.39 | 258,700 |
| 2024-07-26 | 377.50 | 401.07 | 377.50 | 391.16 | 387.50 | 437,300 |
| 2024-07-25 | 374.13 | 377.98 | 371.49 | 372.78 | 369.29 | 175,200 |
| 2024-07-24 | 375.49 | 380.63 | 373.42 | 374.13 | 370.63 | 220,900 |
| 2024-07-23 | 378.70 | 381.04 | 376.02 | 376.69 | 373.17 | 163,300 |
| 2024-07-22 | 377.22 | 380.78 | 375.90 | 378.96 | 375.41 | 164,100 |
| 2024-07-19 | 376.42 | 379.98 | 375.18 | 376.65 | 373.13 | 179,800 |
| 2024-07-18 | 381.07 | 383.00 | 371.03 | 376.42 | 372.90 | 220,500 |
| 2024-07-17 | 380.52 | 381.78 | 377.24 | 379.11 | 375.56 | 146,400 |
| 2024-07-16 | 382.30 | 386.00 | 380.59 | 383.30 | 379.71 | 231,400 |
| 2024-07-15 | 377.25 | 381.71 | 377.25 | 379.79 | 376.24 | 215,300 |
| 2024-07-12 | 376.79 | 379.01 | 375.20 | 376.44 | 372.92 | 200,900 |
| 2024-07-11 | 370.73 | 376.30 | 368.99 | 376.04 | 372.52 | 272,500 |
| 2024-07-10 | 361.18 | 364.31 | 360.00 | 363.56 | 360.16 | 190,000 |
| 2024-07-09 | 366.60 | 369.11 | 360.31 | 360.62 | 357.25 | 213,900 |
| 2024-07-08 | 370.52 | 371.30 | 366.53 | 367.57 | 364.13 | 212,800 |
| 2024-07-05 | 369.89 | 371.18 | 366.33 | 369.36 | 365.90 | 261,200 |
| 2024-07-03 | 373.90 | 374.82 | 370.00 | 370.26 | 366.80 | 111,300 |
| 2024-07-02 | 376.08 | 376.46 | 372.27 | 373.90 | 370.40 | 229,900 |
| 2024-07-01 | 381.82 | 381.82 | 375.34 | 377.19 | 373.66 | 212,200 |
| 2024-06-28 | 383.17 | 385.82 | 377.44 | 381.56 | 377.99 | 643,900 |
| 2024-06-27 | 379.92 | 383.01 | 377.84 | 382.87 | 379.29 | 352,200 |
| 2024-06-26 | 380.99 | 382.35 | 376.50 | 381.69 | 378.12 | 311,000 |
| 2024-06-25 | 379.91 | 384.59 | 377.94 | 380.97 | 377.41 | 369,700 |
| 2024-06-24 | 371.50 | 381.29 | 370.95 | 380.82 | 377.26 | 366,900 |
| 2024-06-21 | 369.78 | 372.56 | 367.02 | 371.77 | 368.29 | 438,100 |
| 2024-06-20 | 377.67 | 378.35 | 365.87 | 368.41 | 364.96 | 488,100 |
| 2024-06-18 | 377.10 | 380.62 | 375.93 | 376.83 | 373.30 | 383,000 |
| 2024-06-17 | 371.55 | 379.22 | 370.02 | 377.30 | 373.77 | 283,100 |
| 2024-06-14 | 375.28 | 375.28 | 366.56 | 372.02 | 368.54 | 280,700 |
| 2024-06-13 | 383.40 | 383.40 | 373.00 | 376.58 | 373.06 | 492,600 |
| 2024-06-12 | 363.00 | 389.44 | 350.00 | 381.13 | 377.56 | 1,643,600 |
| 2024-06-11 | 328.00 | 328.98 | 322.78 | 326.53 | 323.48 | 526,300 |
| 2024-06-10 | 326.36 | 328.63 | 324.08 | 328.33 | 325.26 | 346,400 |
| 2024-06-07 | 326.69 | 333.91 | 326.69 | 328.63 | 325.56 | 235,100 |
| 2024-06-06 | 325.88 | 326.99 | 322.98 | 326.88 | 323.82 | 247,200 |
| 2024-06-05 | 326.56 | 328.53 | 321.08 | 326.12 | 323.07 | 345,100 |
| 2024-06-04 | 328.74 | 330.77 | 313.89 | 322.70 | 319.68 | 396,300 |
| 2024-06-03 | 330.61 | 334.00 | 327.67 | 330.97 | 327.87 | 215,100 |
| 2024-05-31 | 328.87 | 332.36 | 326.83 | 331.78 | 328.68 | 237,300 |
| 2024-05-30 | 325.91 | 329.07 | 323.21 | 327.65 | 324.58 | 178,700 |
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.