Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	201.71	203.49	200.43	201.93	197.82	261,000
2022-09-23	207.04	207.89	201.08	202.54	198.42	344,600
2022-09-22	212.36	212.36	208.29	208.65	204.40	187,200
2022-09-21	213.76	216.09	212.59	212.86	208.53	164,600
2022-09-20	215.78	216.13	211.49	213.66	209.31	149,700
2022-09-19	214.12	216.60	214.00	216.42	212.01	179,400
2022-09-16	213.91	215.73	212.21	214.90	210.52	300,600
2022-09-15	215.54	216.07	213.88	214.66	210.29	214,700
2022-09-14	214.76	216.42	212.92	214.82	210.45	293,400
2022-09-13	216.04	220.09	214.15	214.70	210.33	295,400
2022-09-12	220.50	221.95	217.10	217.44	213.01	366,300
2022-09-09	222.21	223.90	219.64	221.13	216.63	298,500
2022-09-08	214.16	222.02	213.69	219.90	215.42	543,100
2022-09-07	214.80	221.63	213.97	221.40	216.89	379,600
2022-09-06	216.45	217.73	213.10	215.18	210.80	302,200
2022-09-02	216.48	217.65	212.53	213.24	208.90	215,100
2022-09-01	213.65	215.87	211.95	215.70	211.31	185,300
2022-08-31	214.68	216.25	213.13	213.77	209.42	227,400
2022-08-30	218.32	218.32	214.31	214.68	210.31	209,600
2022-08-29	216.10	218.56	212.37	217.47	213.04	209,800
2022-08-26	218.68	219.20	216.57	217.20	212.78	206,700
2022-08-25	218.75	219.20	216.91	218.78	214.33	170,600
2022-08-24	217.74	218.81	216.70	218.56	214.11	176,000
2022-08-23	218.54	220.00	216.93	217.14	212.72	255,300
2022-08-22	222.09	222.40	218.61	219.00	214.54	191,600
2022-08-19	218.91	222.20	218.59	221.90	217.38	278,400
2022-08-18	215.00	220.05	214.32	218.59	214.14	319,400
2022-08-17	213.58	214.24	211.96	212.85	208.52	160,400
2022-08-16	209.39	214.19	209.39	213.08	208.74	154,100
2022-08-15	208.10	211.11	207.02	209.60	205.33	140,400
2022-08-12	206.66	208.87	206.66	208.43	204.19	181,400
2022-08-11	205.98	208.54	205.77	206.40	202.20	206,500
2022-08-10	209.28	209.58	205.09	205.52	201.34	207,400
2022-08-09	207.95	209.11	206.40	206.89	202.68	184,600
2022-08-08	207.08	210.24	206.97	207.84	203.61	233,700
2022-08-05	205.84	207.78	205.44	207.38	203.16	192,600
2022-08-04	206.44	207.59	203.77	206.84	202.63	237,300
2022-08-03	204.04	207.86	203.81	206.72	202.51	233,600
2022-08-02	206.26	206.26	202.33	203.78	199.63	245,500
2022-08-01	201.62	206.90	201.11	205.56	201.38	233,300
2022-07-29	202.23	203.62	201.03	202.65	198.52	358,500
2022-07-28	198.66	202.99	197.06	202.88	198.38	358,200
2022-07-27	196.64	199.29	195.10	198.73	194.32	205,500
2022-07-26	196.94	196.94	194.90	196.31	191.95	339,000
2022-07-25	199.56	200.02	197.65	198.90	194.49	231,700
2022-07-22	198.82	200.68	197.86	198.71	194.30	178,700
2022-07-21	197.74	199.62	196.35	198.44	194.04	249,700
2022-07-20	199.50	199.61	197.06	198.49	194.08	236,700
2022-07-19	200.91	200.91	197.10	198.91	194.50	355,100
2022-07-18	202.34	202.75	196.21	196.81	192.44	403,200
2022-07-15	200.00	202.08	198.96	201.59	197.12	333,900
2022-07-14	193.94	199.37	192.65	198.49	194.08	231,000
2022-07-13	192.87	197.27	192.87	195.31	190.98	172,700
2022-07-12	195.47	198.29	192.87	193.80	189.50	256,000
2022-07-11	193.87	197.07	193.34	195.52	191.18	219,400
2022-07-08	193.33	195.91	192.02	194.05	189.74	237,700
2022-07-07	195.11	195.98	191.10	193.25	188.96	333,000
2022-07-06	188.82	194.93	188.49	193.86	189.56	555,700
2022-07-05	184.32	188.62	183.45	188.57	184.38	434,900
2022-07-01	184.71	187.29	183.23	186.59	182.45	254,700

← NewerPage 18 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.