Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	276.65	277.96	275.50	275.57	272.20	173,800
2023-12-04	275.52	280.31	275.52	276.98	273.59	212,900
2023-12-01	276.13	277.90	274.93	276.31	272.93	177,600
2023-11-30	274.71	276.04	272.98	275.40	272.03	336,500
2023-11-29	279.82	280.60	273.27	273.75	270.40	279,600
2023-11-28	282.10	282.64	276.89	279.42	276.00	246,800
2023-11-27	282.25	283.19	279.50	282.64	279.19	212,000
2023-11-24	284.96	285.17	281.44	282.13	278.68	103,200
2023-11-22	284.75	286.62	282.33	284.60	281.12	211,500
2023-11-21	281.49	283.83	279.45	282.89	279.43	183,700
2023-11-20	278.16	283.00	277.37	281.62	278.18	242,900
2023-11-17	282.35	282.42	272.73	277.72	274.33	427,500
2023-11-16	281.78	284.00	279.29	281.31	277.87	266,400
2023-11-15	282.04	283.80	279.75	282.75	279.29	301,000
2023-11-14	280.00	283.48	279.54	281.45	278.01	179,300
2023-11-13	275.63	279.71	275.63	279.12	275.71	213,700
2023-11-10	276.06	277.74	275.22	275.93	272.56	149,400
2023-11-09	274.84	276.51	271.11	275.19	271.83	229,400
2023-11-08	275.00	276.86	272.15	274.65	271.29	211,000
2023-11-07	272.20	274.95	272.09	274.36	271.01	129,700
2023-11-06	274.27	274.79	271.38	272.85	269.51	187,500
2023-11-03	272.18	274.93	271.86	273.57	270.23	154,000
2023-11-02	270.42	274.15	269.36	270.75	267.44	177,700
2023-11-01	272.22	273.83	269.51	270.21	266.91	248,700
2023-10-31	270.64	273.44	270.16	271.91	268.59	420,400
2023-10-30	269.15	272.82	266.55	270.64	266.91	197,000
2023-10-27	272.31	273.88	268.13	268.50	264.80	205,700
2023-10-26	269.07	273.58	269.02	271.44	267.70	252,000
2023-10-25	265.65	270.86	265.65	268.86	265.15	257,400
2023-10-24	265.72	268.00	264.40	265.99	262.32	231,200
2023-10-23	261.03	266.77	260.13	264.76	261.11	240,900
2023-10-20	264.05	267.34	261.71	261.98	258.37	212,400
2023-10-19	269.28	269.28	263.12	264.06	260.42	258,400
2023-10-18	274.44	274.78	268.63	269.01	265.30	219,700
2023-10-17	268.56	275.00	268.21	274.07	270.29	382,400
2023-10-16	268.68	271.17	267.62	268.57	264.87	189,100
2023-10-13	266.84	268.95	262.55	266.48	262.80	231,200
2023-10-12	273.47	273.47	265.84	266.37	262.70	252,100
2023-10-11	277.22	278.21	271.27	271.89	268.14	221,800
2023-10-10	273.11	278.83	273.11	276.43	272.62	202,700
2023-10-09	268.16	273.46	268.16	272.43	268.67	189,400
2023-10-06	272.70	272.82	267.52	269.69	265.97	261,800
2023-10-05	271.07	275.00	271.07	274.03	270.25	254,200
2023-10-04	269.83	273.23	267.50	272.73	268.97	284,500
2023-10-03	271.43	276.70	267.24	268.70	264.99	172,400
2023-10-02	271.26	272.48	270.77	271.80	268.05	158,700
2023-09-29	274.91	274.91	271.09	271.52	267.77	218,600
2023-09-28	274.17	275.93	273.50	274.12	270.34	149,100
2023-09-27	274.63	275.50	272.10	274.09	270.31	166,200
2023-09-26	277.10	279.54	274.40	274.64	270.85	238,000
2023-09-25	278.00	279.94	276.15	278.55	274.71	273,100
2023-09-22	279.24	281.27	277.48	277.86	274.03	227,000
2023-09-21	281.36	281.36	278.07	278.59	274.75	192,600
2023-09-20	279.84	282.34	279.30	281.36	277.48	180,400
2023-09-19	283.34	283.34	279.35	279.61	275.75	298,900
2023-09-18	280.00	284.18	278.87	281.61	277.73	318,100
2023-09-15	280.00	282.00	278.08	278.84	274.99	742,300
2023-09-14	275.54	280.00	272.56	279.96	276.10	428,100
2023-09-13	268.16	275.84	266.11	275.69	271.89	624,200
2023-09-12	255.92	267.95	254.25	266.12	262.45	936,700

← NewerPage 13 of 21 · 1,255 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.