Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	220.69	222.36	219.13	220.32	216.91	243,500
2023-06-13	219.41	221.78	219.36	220.66	217.24	213,800
2023-06-12	218.67	221.01	218.23	220.25	216.84	316,100
2023-06-09	217.90	220.72	216.15	218.16	214.78	413,300
2023-06-08	216.03	220.35	215.17	219.81	216.41	350,100
2023-06-07	218.30	219.27	212.50	217.68	214.31	697,300
2023-06-06	226.89	229.12	222.47	224.26	220.79	381,400
2023-06-05	228.92	231.36	226.70	227.92	224.39	445,500
2023-06-02	225.85	229.54	225.85	229.05	225.50	239,200
2023-06-01	226.14	227.74	223.54	225.16	221.67	249,500
2023-05-31	229.50	230.62	224.16	225.65	222.16	341,000
2023-05-30	230.83	235.14	229.21	229.45	225.90	314,400
2023-05-26	232.03	234.42	229.94	230.26	226.70	199,500
2023-05-25	230.34	232.93	229.41	231.91	228.32	178,700
2023-05-24	227.96	230.14	226.67	229.70	226.14	201,900
2023-05-23	228.57	229.57	225.70	227.22	223.70	259,700
2023-05-22	230.45	231.66	227.35	229.52	225.97	232,000
2023-05-19	229.28	230.00	227.03	229.16	225.61	232,600
2023-05-18	228.59	230.34	227.04	229.04	225.49	148,300
2023-05-17	226.85	230.96	226.14	229.81	226.25	137,200
2023-05-16	231.67	232.00	226.75	226.86	223.35	150,700
2023-05-15	235.89	237.35	230.25	232.93	229.32	221,700
2023-05-12	230.64	236.55	229.69	236.06	232.41	204,800
2023-05-11	233.77	233.77	230.07	230.48	226.91	119,600
2023-05-10	233.61	235.23	231.86	233.65	230.03	108,100
2023-05-09	230.11	233.83	229.37	233.10	229.49	200,200
2023-05-08	233.39	235.19	229.61	230.11	226.55	286,600
2023-05-05	238.21	240.14	233.39	233.66	230.04	212,600
2023-05-04	239.06	240.45	236.81	237.91	234.23	241,500
2023-05-03	236.46	241.26	236.00	238.92	235.22	291,500
2023-05-02	232.23	236.50	230.31	235.88	232.23	254,100
2023-05-01	228.55	233.25	227.96	232.84	229.24	247,000
2023-04-28	227.24	229.80	226.87	228.82	225.28	166,600
2023-04-27	222.98	227.67	222.76	227.20	223.31	204,500
2023-04-26	222.00	225.00	222.00	222.80	218.98	229,700
2023-04-25	225.43	226.76	223.37	223.42	219.59	162,200
2023-04-24	223.84	226.55	223.84	226.34	222.46	248,700
2023-04-21	228.51	229.36	222.48	224.59	220.74	376,600
2023-04-20	226.87	228.69	224.53	228.39	224.48	264,000
2023-04-19	226.83	228.47	225.84	227.31	223.42	226,500
2023-04-18	228.19	228.61	224.90	226.29	222.41	251,500
2023-04-17	226.90	228.59	226.02	228.25	224.34	280,400
2023-04-14	226.00	228.90	225.37	226.45	222.57	224,800
2023-04-13	223.03	224.33	220.51	223.27	219.45	253,400
2023-04-12	223.28	224.00	221.45	223.25	219.43	287,100
2023-04-11	218.23	223.40	218.23	222.89	219.07	299,200
2023-04-10	214.86	218.42	214.86	217.92	214.19	186,800
2023-04-06	215.06	216.73	213.70	215.06	211.38	216,000
2023-04-05	213.78	215.67	212.60	214.73	211.05	185,700
2023-04-04	217.70	217.89	212.80	214.30	210.63	239,300
2023-04-03	217.22	218.98	216.10	217.27	213.55	223,500
2023-03-31	215.47	217.19	215.19	216.46	212.75	150,100
2023-03-30	214.33	215.47	212.99	214.43	210.76	142,700
2023-03-29	215.75	215.75	213.26	213.75	210.09	154,200
2023-03-28	211.92	216.33	211.50	215.23	211.54	237,300
2023-03-27	210.90	213.08	210.52	211.87	208.24	219,900
2023-03-24	206.87	210.72	206.54	209.62	206.03	140,600
2023-03-23	208.83	209.63	205.42	206.73	203.19	180,200
2023-03-22	210.25	213.01	208.90	208.90	205.32	232,600
2023-03-21	209.41	211.13	208.44	209.82	206.23	223,900

← NewerPage 15 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.