Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	241.87	242.33	238.44	239.40	236.10	388,200
2023-09-08	240.09	243.96	240.09	241.87	238.53	205,000
2023-09-07	239.05	243.57	239.05	239.84	236.53	430,200
2023-09-06	240.90	243.75	238.56	238.69	235.40	246,300
2023-09-05	242.84	244.13	238.91	241.06	237.74	315,800
2023-09-01	244.90	245.09	241.92	243.24	239.89	171,400
2023-08-31	245.05	245.23	243.07	244.41	241.04	231,400
2023-08-30	247.40	248.00	244.96	245.25	241.87	224,200
2023-08-29	243.60	246.67	242.75	246.59	243.19	158,100
2023-08-28	244.76	246.55	243.14	244.02	240.65	164,000
2023-08-25	243.30	245.82	243.13	244.40	241.03	231,300
2023-08-24	244.86	244.93	240.94	241.82	238.48	239,000
2023-08-23	243.82	246.32	243.09	245.85	242.46	191,800
2023-08-22	248.17	248.37	243.65	244.16	240.79	198,000
2023-08-21	247.02	248.24	245.23	248.17	244.75	213,300
2023-08-18	244.64	247.96	244.64	246.89	243.48	158,900
2023-08-17	248.79	249.74	244.94	244.96	241.58	130,900
2023-08-16	249.62	252.06	248.06	248.57	245.14	151,200
2023-08-15	248.90	250.61	247.40	248.51	245.08	123,700
2023-08-14	247.86	249.37	247.60	248.78	245.35	210,400
2023-08-11	249.00	251.04	247.25	247.61	244.19	198,300
2023-08-10	248.15	249.99	247.32	248.95	245.52	148,800
2023-08-09	247.30	248.64	245.59	246.65	243.25	163,500
2023-08-08	246.96	247.21	244.00	246.44	243.04	159,500
2023-08-07	243.76	248.49	243.75	247.05	243.64	137,700
2023-08-04	245.60	247.50	243.08	243.78	240.42	272,900
2023-08-03	245.79	246.43	242.74	244.93	241.55	285,500
2023-08-02	247.72	249.00	245.90	246.66	243.26	179,900
2023-08-01	253.12	255.95	248.02	248.14	244.72	172,300
2023-07-31	251.49	253.98	251.17	252.66	249.18	331,000
2023-07-28	250.83	252.59	250.51	251.46	247.57	169,900
2023-07-27	254.80	255.11	248.77	249.39	245.53	236,800
2023-07-26	254.66	257.77	254.22	254.82	250.88	153,700
2023-07-25	256.30	256.96	254.33	254.56	250.62	180,800
2023-07-24	255.91	257.02	254.83	256.63	252.66	207,900
2023-07-21	257.04	257.33	255.60	256.07	252.11	234,700
2023-07-20	255.10	257.86	252.31	256.12	252.16	206,800
2023-07-19	256.24	256.73	253.25	254.51	250.57	234,400
2023-07-18	253.89	256.49	252.00	255.75	251.79	236,900
2023-07-17	243.57	249.30	243.26	248.81	244.96	261,800
2023-07-14	243.70	243.70	241.58	243.18	239.42	236,500
2023-07-13	243.69	244.43	242.54	243.02	239.26	188,600
2023-07-12	245.26	245.96	242.11	243.39	239.62	204,900
2023-07-11	241.82	245.49	241.82	244.61	240.82	192,200
2023-07-10	242.77	245.00	241.37	242.36	238.61	307,800
2023-07-07	243.72	245.80	242.51	242.62	238.86	310,300
2023-07-06	245.10	246.58	242.86	243.92	240.14	275,700
2023-07-05	243.27	246.80	243.27	245.47	241.67	362,800
2023-07-03	243.69	246.04	242.56	243.23	239.46	182,000
2023-06-30	240.26	245.72	240.26	243.88	240.10	427,300
2023-06-29	235.42	240.70	234.89	239.51	235.80	520,400
2023-06-28	228.59	238.14	227.96	235.44	231.80	677,400
2023-06-27	223.14	228.45	222.21	227.73	224.20	262,900
2023-06-26	224.96	225.93	222.15	223.06	219.61	431,000
2023-06-23	224.20	226.56	223.34	224.66	221.18	447,600
2023-06-22	221.36	223.78	221.36	223.54	220.08	196,800
2023-06-21	218.77	221.78	216.95	221.00	217.58	243,800
2023-06-20	219.02	222.24	217.74	218.53	215.15	290,000
2023-06-16	223.34	223.45	219.07	219.62	216.22	388,500
2023-06-15	220.16	222.99	218.46	222.58	219.13	295,600

← NewerPage 14 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.