Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	184.71	187.29	183.23	186.59	182.45	254,700
2022-06-30	185.17	186.76	182.69	184.98	180.87	266,100
2022-06-29	190.95	193.52	185.71	186.45	182.31	274,100
2022-06-28	195.94	196.99	190.18	190.41	186.18	331,400
2022-06-27	191.02	194.54	190.43	194.50	190.18	197,100
2022-06-24	190.94	192.31	188.39	191.53	187.28	492,400
2022-06-23	187.99	189.48	186.34	189.03	184.83	267,700
2022-06-22	182.56	187.36	182.56	186.73	182.59	401,000
2022-06-21	183.00	184.52	181.40	184.25	180.16	387,100
2022-06-17	185.37	186.24	181.60	181.74	177.71	416,700
2022-06-16	183.82	185.93	181.76	183.84	179.76	261,600
2022-06-15	187.13	189.82	184.37	186.57	182.43	257,700
2022-06-14	188.06	188.06	184.26	186.14	182.01	275,700
2022-06-13	188.54	189.01	183.68	185.93	181.80	289,900
2022-06-10	191.80	193.68	189.56	190.98	186.74	330,300
2022-06-09	197.08	198.94	193.57	193.70	189.40	356,200
2022-06-08	201.93	204.09	195.35	197.93	193.54	784,300
2022-06-07	203.82	207.77	203.16	206.25	201.67	539,500
2022-06-06	214.24	214.24	206.67	207.32	202.72	439,200
2022-06-03	209.97	212.97	209.07	211.68	206.98	217,800
2022-06-02	206.54	210.95	205.43	210.95	206.27	325,600
2022-06-01	212.97	213.38	205.11	207.25	202.65	233,400
2022-05-31	208.13	210.49	205.98	209.54	204.89	256,300
2022-05-27	206.94	210.25	206.94	209.98	205.32	144,400
2022-05-26	204.70	208.84	203.84	206.41	201.83	217,600
2022-05-25	203.69	206.05	201.37	203.03	198.52	259,700
2022-05-24	197.58	201.89	196.26	201.30	196.83	188,300
2022-05-23	200.38	201.71	198.27	199.57	195.14	232,200
2022-05-20	201.39	201.39	195.32	199.91	195.47	376,400
2022-05-19	198.33	202.83	193.90	199.78	195.35	344,500
2022-05-18	211.76	213.85	200.16	201.04	196.58	500,000
2022-05-17	212.00	214.46	208.52	213.95	209.20	224,000
2022-05-16	207.78	212.36	206.18	210.18	205.52	292,700
2022-05-13	205.95	208.22	203.67	207.74	203.13	194,000
2022-05-12	199.30	204.75	197.09	203.94	199.41	336,900
2022-05-11	197.22	201.13	195.20	198.67	194.26	458,100
2022-05-10	196.83	199.74	195.30	196.83	192.46	335,800
2022-05-09	195.83	200.04	195.71	197.69	193.30	311,100
2022-05-06	202.00	203.45	196.55	197.32	192.94	276,500
2022-05-05	207.36	208.80	200.62	203.00	198.49	332,100
2022-05-04	204.57	207.63	201.69	207.36	202.76	371,100
2022-05-03	201.64	204.61	201.15	203.53	199.01	217,700
2022-05-02	202.18	204.00	199.02	201.80	197.32	219,700
2022-04-29	205.76	206.37	199.91	201.30	196.83	343,600
2022-04-28	208.69	208.84	204.87	206.73	201.80	193,200
2022-04-27	205.88	210.49	205.00	208.18	203.22	224,300
2022-04-26	210.31	211.75	205.71	206.05	201.14	242,700
2022-04-25	211.54	212.80	208.16	211.85	206.80	249,900
2022-04-22	213.62	214.04	209.82	211.13	206.09	229,800
2022-04-21	212.13	216.40	210.06	213.28	208.19	220,800
2022-04-20	213.25	216.09	213.25	215.83	210.68	132,000
2022-04-19	208.72	213.83	208.72	213.03	207.95	206,700
2022-04-18	208.27	210.00	207.38	208.49	203.52	172,000
2022-04-14	210.41	212.42	208.64	209.24	204.25	188,900
2022-04-13	205.60	210.96	204.61	210.63	205.61	224,800
2022-04-12	207.04	208.02	205.12	205.58	200.68	185,400
2022-04-11	208.70	209.46	205.44	206.34	201.42	257,500
2022-04-08	207.88	210.52	206.92	207.55	202.60	245,800
2022-04-07	203.70	209.15	202.14	207.80	202.84	359,600
2022-04-06	199.21	203.60	198.17	202.95	198.11	262,200

← NewerPage 19 of 79 · 4,731 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.