Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 335.00 | 337.20 | 325.10 | 325.32 | 322.28 | 273,500 |
| 2024-05-28 | 342.00 | 342.26 | 335.04 | 337.32 | 334.16 | 243,200 |
| 2024-05-24 | 339.74 | 344.61 | 337.44 | 343.14 | 339.93 | 185,600 |
| 2024-05-23 | 337.14 | 341.06 | 334.48 | 338.19 | 335.03 | 199,700 |
| 2024-05-22 | 335.90 | 340.87 | 334.15 | 337.08 | 333.93 | 213,800 |
| 2024-05-21 | 334.63 | 336.88 | 332.86 | 336.17 | 333.02 | 182,700 |
| 2024-05-20 | 335.46 | 339.42 | 333.27 | 334.47 | 331.34 | 205,300 |
| 2024-05-17 | 334.00 | 335.76 | 332.12 | 335.48 | 332.34 | 209,700 |
| 2024-05-16 | 338.00 | 339.09 | 332.69 | 333.93 | 330.81 | 317,900 |
| 2024-05-15 | 335.90 | 339.88 | 335.72 | 337.68 | 334.52 | 319,100 |
| 2024-05-14 | 341.73 | 344.01 | 336.61 | 337.76 | 334.60 | 401,900 |
| 2024-05-13 | 338.82 | 340.59 | 337.62 | 340.26 | 337.08 | 259,800 |
| 2024-05-10 | 333.14 | 337.78 | 331.12 | 337.61 | 334.45 | 231,400 |
| 2024-05-09 | 329.06 | 333.24 | 328.28 | 332.91 | 329.80 | 258,100 |
| 2024-05-08 | 329.94 | 332.95 | 323.84 | 327.90 | 324.83 | 253,200 |
| 2024-05-07 | 323.20 | 330.80 | 323.20 | 329.86 | 326.77 | 346,000 |
| 2024-05-06 | 315.63 | 323.44 | 314.92 | 323.20 | 320.18 | 234,400 |
| 2024-05-03 | 316.88 | 317.70 | 313.67 | 313.92 | 310.98 | 244,100 |
| 2024-05-02 | 319.69 | 320.00 | 314.30 | 316.58 | 313.62 | 408,000 |
| 2024-05-01 | 318.55 | 321.47 | 318.21 | 318.66 | 315.68 | 277,100 |
| 2024-04-30 | 321.45 | 323.13 | 318.02 | 319.58 | 316.59 | 386,200 |
| 2024-04-29 | 320.98 | 324.39 | 319.59 | 323.27 | 319.82 | 308,700 |
| 2024-04-26 | 317.74 | 322.62 | 317.74 | 320.03 | 316.61 | 229,700 |
| 2024-04-25 | 313.95 | 321.81 | 313.95 | 317.78 | 314.39 | 251,600 |
| 2024-04-24 | 312.51 | 317.22 | 312.51 | 315.64 | 312.27 | 238,000 |
| 2024-04-23 | 313.17 | 314.89 | 311.83 | 313.32 | 309.98 | 255,700 |
| 2024-04-22 | 310.83 | 316.52 | 309.51 | 313.48 | 310.13 | 291,900 |
| 2024-04-19 | 310.09 | 312.21 | 307.01 | 310.41 | 307.10 | 307,300 |
| 2024-04-18 | 311.05 | 312.30 | 308.70 | 309.40 | 306.10 | 328,300 |
| 2024-04-17 | 316.02 | 317.45 | 306.69 | 309.17 | 305.87 | 358,800 |
| 2024-04-16 | 312.98 | 315.99 | 311.47 | 312.55 | 309.21 | 262,400 |
| 2024-04-15 | 312.95 | 315.52 | 311.16 | 312.78 | 309.44 | 511,500 |
| 2024-04-12 | 307.76 | 311.03 | 306.60 | 310.06 | 306.75 | 236,400 |
| 2024-04-11 | 312.69 | 312.69 | 306.80 | 309.79 | 306.48 | 358,300 |
| 2024-04-10 | 310.68 | 312.61 | 306.45 | 312.33 | 309.00 | 306,500 |
| 2024-04-09 | 311.92 | 312.64 | 306.69 | 312.19 | 308.86 | 389,200 |
| 2024-04-08 | 314.70 | 318.48 | 312.25 | 313.23 | 309.89 | 278,700 |
| 2024-04-05 | 310.34 | 317.09 | 310.34 | 316.67 | 313.29 | 192,100 |
| 2024-04-04 | 316.43 | 317.93 | 309.02 | 311.18 | 307.86 | 198,400 |
| 2024-04-03 | 312.50 | 316.68 | 309.71 | 315.51 | 312.14 | 282,000 |
| 2024-04-02 | 313.95 | 315.03 | 308.86 | 312.50 | 309.16 | 315,700 |
| 2024-04-01 | 317.94 | 320.19 | 314.23 | 315.37 | 312.00 | 287,500 |
| 2024-03-28 | 319.20 | 320.47 | 316.78 | 318.45 | 315.05 | 245,600 |
| 2024-03-27 | 319.24 | 320.70 | 316.12 | 318.69 | 315.29 | 267,900 |
| 2024-03-26 | 320.39 | 324.40 | 315.49 | 316.46 | 313.08 | 429,800 |
| 2024-03-25 | 318.54 | 320.00 | 316.04 | 319.38 | 315.97 | 456,000 |
| 2024-03-22 | 318.45 | 319.98 | 316.42 | 316.59 | 313.21 | 303,200 |
| 2024-03-21 | 316.20 | 318.27 | 313.91 | 318.11 | 314.71 | 296,800 |
| 2024-03-20 | 309.70 | 315.39 | 307.96 | 315.15 | 311.79 | 262,400 |
| 2024-03-19 | 306.47 | 310.00 | 306.42 | 308.92 | 305.62 | 188,500 |
| 2024-03-18 | 306.25 | 308.65 | 303.95 | 305.17 | 301.91 | 337,700 |
| 2024-03-15 | 297.25 | 307.21 | 297.09 | 305.43 | 302.17 | 685,300 |
| 2024-03-14 | 296.53 | 299.92 | 293.81 | 297.52 | 294.34 | 292,400 |
| 2024-03-13 | 293.60 | 296.19 | 290.00 | 295.91 | 292.75 | 307,700 |
| 2024-03-12 | 296.00 | 302.04 | 291.31 | 294.03 | 290.89 | 604,900 |
| 2024-03-11 | 301.44 | 303.65 | 297.18 | 298.76 | 295.57 | 437,400 |
| 2024-03-08 | 307.52 | 308.00 | 301.18 | 302.18 | 298.95 | 214,400 |
| 2024-03-07 | 303.53 | 307.86 | 303.00 | 307.15 | 303.87 | 321,100 |
| 2024-03-06 | 294.93 | 304.44 | 294.93 | 300.91 | 297.70 | 374,700 |
| 2024-03-05 | 314.27 | 314.99 | 290.79 | 291.28 | 288.17 | 635,500 |
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.