Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	233.07	233.52	230.00	232.96	228.59	363,300
2022-12-19	240.84	244.28	233.83	233.97	229.58	315,000
2022-12-16	240.60	245.25	235.58	240.10	235.60	926,800
2022-12-15	242.97	244.09	240.81	241.85	237.32	247,600
2022-12-14	245.03	246.78	243.40	244.65	240.06	206,900
2022-12-13	246.99	246.99	243.29	244.51	239.93	172,200
2022-12-12	243.44	247.04	242.64	245.37	240.77	210,300
2022-12-09	248.79	248.80	242.89	243.14	238.58	236,400
2022-12-08	245.00	249.90	243.58	248.63	243.97	376,500
2022-12-07	234.75	248.43	228.05	246.95	242.32	452,000
2022-12-06	230.78	231.76	227.50	229.96	225.65	470,100
2022-12-05	231.87	232.73	228.69	230.65	226.33	316,200
2022-12-02	233.70	236.72	232.22	234.12	229.73	273,700
2022-12-01	244.42	244.42	234.21	234.79	230.39	257,700
2022-11-30	236.34	243.36	235.96	243.02	238.46	321,700
2022-11-29	240.74	241.01	236.89	237.06	232.62	237,200
2022-11-28	241.44	243.80	239.98	240.33	235.82	173,600
2022-11-25	239.01	242.51	238.43	241.50	236.97	87,100
2022-11-23	240.87	242.28	238.75	239.02	234.54	151,800
2022-11-22	240.08	242.56	238.35	241.76	237.23	227,900
2022-11-21	239.49	241.69	239.26	239.28	234.79	157,400
2022-11-18	239.42	240.91	238.28	239.72	235.23	282,200
2022-11-17	239.06	239.06	234.74	237.12	232.67	211,300
2022-11-16	237.11	241.28	236.96	240.59	236.08	156,900
2022-11-15	236.31	237.88	235.01	236.41	231.98	175,000
2022-11-14	233.93	238.46	233.25	234.70	230.30	209,500
2022-11-11	238.55	239.45	232.08	232.95	228.58	263,000
2022-11-10	235.05	239.50	234.52	239.13	234.65	285,700
2022-11-09	231.82	234.72	230.41	233.40	229.02	167,000
2022-11-08	230.84	234.35	230.05	233.22	228.85	222,700
2022-11-07	226.02	231.40	224.48	230.91	226.58	233,600
2022-11-04	228.12	228.37	221.06	224.94	220.72	197,800
2022-11-03	225.31	228.99	225.26	227.21	222.95	193,100
2022-11-02	230.33	233.30	227.14	227.45	223.19	273,300
2022-11-01	232.36	232.41	229.60	230.56	226.24	243,400
2022-10-31	230.72	234.14	229.82	232.71	228.35	357,200
2022-10-28	228.21	231.78	225.92	231.35	226.64	254,600
2022-10-27	222.26	228.53	222.26	227.64	223.01	310,700
2022-10-26	220.34	221.54	216.92	221.41	216.90	201,000
2022-10-25	218.45	220.27	216.19	219.62	215.15	261,400
2022-10-24	215.00	220.42	214.84	218.43	213.98	234,000
2022-10-21	207.34	214.97	207.12	214.53	210.16	205,200
2022-10-20	210.55	210.55	205.10	208.08	203.84	366,400
2022-10-19	210.95	212.63	208.76	210.53	206.24	251,400
2022-10-18	210.00	212.46	209.63	211.27	206.97	344,900
2022-10-17	204.68	208.44	204.68	207.81	203.58	262,900
2022-10-14	206.65	207.61	201.80	202.38	198.26	308,100
2022-10-13	201.46	207.91	200.53	206.05	201.86	298,300
2022-10-12	204.79	205.24	202.01	202.52	198.40	174,700
2022-10-11	198.96	204.78	198.96	204.31	200.15	262,300
2022-10-10	200.15	201.41	197.61	199.29	195.23	233,200
2022-10-07	202.55	203.47	199.20	200.18	196.10	250,900
2022-10-06	203.23	206.18	202.88	203.29	199.15	413,700
2022-10-05	202.63	204.83	200.79	202.75	198.62	315,700
2022-10-04	207.92	209.70	202.05	203.13	198.99	470,800
2022-10-03	203.91	207.72	201.47	206.90	202.69	238,300
2022-09-30	204.30	205.46	202.42	202.52	198.40	242,900
2022-09-29	204.66	204.82	201.42	204.29	200.13	226,900
2022-09-28	199.20	206.64	198.09	205.60	201.41	408,600
2022-09-27	202.07	203.30	197.22	198.20	194.16	239,700

← NewerPage 17 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.