Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	308.22	314.96	308.09	313.70	310.35	269,500
2024-03-01	303.63	307.64	303.58	306.85	303.57	193,300
2024-02-29	305.45	305.45	302.25	304.49	301.24	229,500
2024-02-28	301.21	304.12	300.87	304.12	300.87	179,500
2024-02-27	300.26	302.18	299.02	300.92	297.71	203,300
2024-02-26	299.28	301.22	298.08	299.04	295.85	210,700
2024-02-23	296.34	300.67	295.61	299.75	296.55	223,000
2024-02-22	288.85	294.92	288.12	294.56	291.42	201,100
2024-02-21	289.08	290.33	287.77	288.18	285.10	145,800
2024-02-20	289.74	291.16	286.46	288.48	285.40	234,100
2024-02-16	286.64	290.13	285.59	287.66	284.59	174,600
2024-02-15	284.57	289.32	284.57	286.13	283.08	211,100
2024-02-14	282.43	284.28	280.05	283.75	280.72	219,100
2024-02-13	285.16	287.11	279.99	280.66	277.66	215,300
2024-02-12	285.00	287.98	281.68	285.07	282.03	216,300
2024-02-09	284.58	286.61	281.59	286.44	283.38	213,600
2024-02-08	275.27	285.43	275.27	285.02	281.98	310,600
2024-02-07	277.77	280.35	274.81	275.20	272.26	233,700
2024-02-06	273.91	276.61	272.46	276.11	273.16	187,600
2024-02-05	275.64	275.64	269.50	273.52	270.60	262,800
2024-02-02	274.73	276.82	272.56	275.06	272.12	255,400
2024-02-01	271.16	276.29	269.35	274.74	271.81	255,600
2024-01-31	272.98	274.01	269.60	271.36	268.46	341,400
2024-01-30	273.10	274.61	268.96	274.41	271.06	365,500
2024-01-29	274.82	275.03	268.07	273.25	269.91	406,200
2024-01-26	283.46	284.65	274.07	275.45	272.08	261,900
2024-01-25	282.51	284.87	281.23	283.83	280.36	216,700
2024-01-24	286.36	287.08	281.75	282.17	278.72	180,600
2024-01-23	286.58	288.53	285.00	285.73	282.24	220,600
2024-01-22	286.94	287.62	284.65	286.09	282.59	176,200
2024-01-19	284.61	287.52	282.59	285.58	282.09	195,200
2024-01-18	286.54	287.17	282.24	285.21	281.72	241,300
2024-01-17	288.41	291.51	286.79	287.04	283.53	275,200
2024-01-16	288.76	289.97	286.98	288.58	285.05	238,000
2024-01-12	287.74	289.68	287.27	287.52	284.01	129,700
2024-01-11	283.54	287.20	281.26	287.12	283.61	233,200
2024-01-10	282.29	284.06	279.91	282.98	279.52	222,000
2024-01-09	285.60	286.67	283.00	283.02	279.56	151,100
2024-01-08	285.27	287.91	283.83	285.59	282.10	235,600
2024-01-05	279.54	285.33	277.91	284.34	280.86	428,500
2024-01-04	277.44	279.95	277.15	278.90	275.49	267,000
2024-01-03	277.00	278.47	274.51	276.16	272.78	224,600
2024-01-02	273.39	277.60	273.39	277.58	274.19	227,000
2023-12-29	274.50	275.52	273.25	274.74	271.38	226,100
2023-12-28	274.34	275.49	274.17	275.01	271.65	156,000
2023-12-27	274.18	275.31	273.01	274.53	271.17	148,100
2023-12-26	273.02	273.79	271.60	272.70	269.37	139,600
2023-12-22	274.36	275.80	273.00	273.81	270.46	108,300
2023-12-21	271.04	274.21	270.03	274.00	270.65	155,100
2023-12-20	273.65	273.65	269.38	269.43	266.14	180,100
2023-12-19	272.78	274.89	271.90	273.87	270.52	193,100
2023-12-18	270.17	272.92	269.75	271.42	268.10	310,700
2023-12-15	272.00	273.17	267.54	267.70	264.43	497,600
2023-12-14	278.25	278.25	266.58	271.33	268.01	457,500
2023-12-13	276.11	281.98	272.68	278.13	274.73	527,400
2023-12-12	270.64	284.49	266.56	272.67	269.34	602,300
2023-12-11	271.97	273.99	267.19	273.81	270.46	593,400
2023-12-08	271.01	272.41	267.87	268.01	264.73	343,500
2023-12-07	277.01	280.99	273.87	274.65	271.29	195,300
2023-12-06	275.57	276.62	273.35	274.68	271.32	288,400

← NewerPage 12 of 79 · 4,730 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.