Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	206.61	210.27	206.61	207.87	204.31	206,100
2023-03-17	208.04	208.04	202.13	205.70	202.18	556,400
2023-03-16	206.69	209.92	205.60	208.18	204.61	295,200
2023-03-15	207.33	209.21	205.39	207.65	204.09	264,600
2023-03-14	212.04	213.19	207.60	209.15	205.57	272,500
2023-03-13	210.81	213.40	209.33	210.40	206.80	199,700
2023-03-10	216.72	216.72	209.51	211.72	208.09	275,900
2023-03-09	219.36	220.00	216.45	217.77	214.04	323,500
2023-03-08	219.00	221.68	211.86	217.82	214.09	693,200
2023-03-07	211.23	213.74	209.22	209.70	206.11	359,000
2023-03-06	212.92	213.86	210.20	211.72	208.09	338,300
2023-03-03	213.17	214.43	210.59	213.18	209.53	359,700
2023-03-02	210.94	211.99	209.67	211.24	207.62	223,400
2023-03-01	207.71	211.97	206.42	210.37	206.77	302,700
2023-02-28	209.71	211.83	207.76	207.95	204.39	220,500
2023-02-27	213.25	214.38	209.46	210.72	207.11	188,400
2023-02-24	212.57	213.81	210.77	212.63	208.99	178,300
2023-02-23	216.34	217.22	213.09	214.14	210.47	215,300
2023-02-22	217.85	219.76	216.23	216.44	212.73	181,700
2023-02-21	217.10	218.95	213.43	217.88	214.15	208,700
2023-02-17	218.65	219.64	215.85	217.31	213.59	383,600
2023-02-16	223.10	224.58	220.26	220.55	216.77	199,500
2023-02-15	219.69	223.70	218.92	223.43	219.60	187,500
2023-02-14	223.06	223.06	217.03	220.30	216.53	289,300
2023-02-13	221.66	224.63	221.27	223.05	219.23	143,900
2023-02-10	220.37	223.69	216.59	222.12	218.32	222,000
2023-02-09	226.20	226.49	218.67	219.33	215.57	218,200
2023-02-08	224.69	225.79	224.09	224.79	220.94	162,700
2023-02-07	222.25	225.29	220.29	224.74	220.89	218,100
2023-02-06	223.32	225.57	222.51	223.54	219.71	233,300
2023-02-03	224.04	224.99	221.45	223.78	219.95	277,500
2023-02-02	232.90	232.90	221.00	224.27	220.43	393,000
2023-02-01	236.45	236.45	226.06	232.60	228.62	453,300
2023-01-31	231.20	236.07	230.09	235.91	231.87	301,500
2023-01-30	228.80	232.63	228.24	230.38	226.06	159,600
2023-01-27	231.01	231.34	227.87	228.06	223.78	123,700
2023-01-26	230.51	231.69	229.28	230.64	226.32	134,800
2023-01-25	228.30	231.87	226.24	230.67	226.35	141,500
2023-01-24	226.84	230.84	226.41	228.45	224.17	191,200
2023-01-23	226.67	231.53	226.51	227.72	223.45	306,200
2023-01-20	232.32	233.20	226.88	227.46	223.20	354,600
2023-01-19	229.70	231.34	229.34	230.22	225.90	363,500
2023-01-18	230.48	230.79	226.89	228.50	224.22	291,400
2023-01-17	225.48	230.35	225.15	229.95	225.64	365,400
2023-01-13	220.04	225.11	219.31	224.77	220.56	251,100
2023-01-12	221.72	223.98	219.77	221.08	216.94	222,300
2023-01-11	218.94	222.09	218.14	220.92	216.78	241,700
2023-01-10	224.24	224.24	216.98	219.18	215.07	241,200
2023-01-09	222.45	226.21	221.67	223.44	219.25	242,800
2023-01-06	218.47	223.14	217.22	222.96	218.78	246,600
2023-01-05	218.22	220.51	217.47	217.60	213.52	250,100
2023-01-04	221.81	222.26	218.38	219.57	215.45	169,600
2023-01-03	226.25	226.25	220.66	220.95	216.81	194,400
2022-12-30	225.00	225.33	222.50	224.35	220.14	153,200
2022-12-29	228.19	228.19	225.25	226.70	222.45	166,300
2022-12-28	231.74	232.03	227.25	227.25	222.99	189,400
2022-12-27	236.25	238.00	230.42	230.56	226.24	146,400
2022-12-23	234.02	237.00	232.52	235.25	230.84	144,800
2022-12-22	235.08	235.19	231.41	233.83	229.45	187,200
2022-12-21	235.00	237.87	234.02	235.41	231.00	243,000

← NewerPage 16 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.