Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	849.56	880.14	840.00	875.25	874.59	372,600
2026-07-22	863.86	869.97	856.49	856.74	856.10	169,800
2026-07-21	874.01	874.01	857.50	858.26	857.62	301,600
2026-07-20	861.58	873.05	859.13	866.46	865.81	266,600
2026-07-17	834.46	862.67	820.00	859.12	858.48	332,800
2026-07-16	805.67	832.00	805.67	827.04	826.42	238,700
2026-07-15	846.00	847.17	805.63	808.49	807.88	344,800
2026-07-14	867.98	869.99	845.11	847.19	846.56	405,100
2026-07-13	830.71	862.29	827.00	859.10	858.46	505,500
2026-07-10	825.05	830.00	813.38	819.83	819.22	272,100
2026-07-09	841.70	845.00	819.95	822.00	821.38	377,400
2026-07-08	810.01	844.48	804.54	843.10	842.47	777,600
2026-07-07	814.17	820.09	792.32	801.99	801.39	538,000
2026-07-06	800.00	810.00	792.88	807.18	806.58	518,900
2026-07-02	784.28	799.16	781.23	797.42	796.82	517,400
2026-07-01	793.59	793.59	771.61	784.28	783.69	507,000
2026-06-30	785.18	799.93	765.03	794.79	794.19	645,000
2026-06-29	792.81	804.66	765.62	780.24	779.66	751,100
2026-06-26	786.78	793.64	763.25	778.63	778.05	1,426,500
2026-06-25	800.00	801.00	777.33	784.71	784.12	708,300
2026-06-24	833.41	835.63	762.76	801.35	800.75	901,200
2026-06-23	835.01	839.51	826.00	831.89	831.27	441,400
2026-06-22	845.00	845.00	830.56	831.67	831.05	378,200
2026-06-18	859.56	862.38	832.50	842.25	841.62	788,900
2026-06-17	860.62	865.75	840.00	850.85	850.21	407,500
2026-06-16	873.17	887.39	863.01	865.28	864.63	408,900
2026-06-15	900.65	900.65	853.45	872.39	871.74	582,900
2026-06-12	920.00	927.30	885.44	895.14	894.47	491,100
2026-06-11	919.19	927.85	890.00	916.28	915.59	892,900
2026-06-10	800.65	917.47	793.01	915.60	914.91	2,010,600
2026-06-09	756.71	768.35	749.45	761.18	760.61	1,023,700
2026-06-08	758.98	765.00	750.35	751.63	751.07	503,400
2026-06-05	760.68	771.44	759.17	761.91	761.34	434,900
2026-06-04	775.98	780.34	757.58	761.57	761.00	448,000
2026-06-03	754.66	789.30	752.70	774.19	773.61	544,700
2026-06-02	742.51	764.00	740.00	754.21	753.64	420,800
2026-06-01	759.18	770.00	739.18	745.58	745.02	638,600
2026-05-29	777.54	784.29	754.09	767.14	766.57	1,061,400
2026-05-28	792.88	802.58	768.55	780.97	780.38	679,100
2026-05-27	809.41	816.55	779.38	784.38	783.79	733,700
2026-05-26	827.58	832.70	807.61	809.41	808.80	561,800
2026-05-22	825.00	834.20	813.54	825.02	824.40	487,200
2026-05-21	843.38	847.30	809.45	824.80	824.18	564,700
2026-05-20	858.31	877.67	852.17	852.51	851.87	364,400
2026-05-19	851.10	856.44	838.22	852.15	851.51	335,900
2026-05-18	863.17	868.96	851.41	855.87	855.23	371,100
2026-05-15	873.29	879.99	844.74	852.75	852.11	793,800
2026-05-14	890.00	901.00	876.53	877.48	876.82	446,500
2026-05-13	871.97	889.99	868.44	888.36	887.69	388,500
2026-05-12	876.70	879.25	863.25	867.19	866.54	475,000
2026-05-11	864.85	877.53	859.66	877.07	876.41	370,700
2026-05-08	860.37	868.08	855.73	859.49	858.85	256,900
2026-05-07	853.69	859.69	832.35	850.95	850.31	422,800
2026-05-06	864.99	865.09	848.00	858.14	857.50	365,600
2026-05-05	856.01	867.56	854.14	862.35	861.70	338,000
2026-05-04	833.75	857.86	831.36	852.63	851.99	397,400
2026-05-01	822.00	836.71	821.00	835.92	835.29	377,500
2026-04-30	788.29	823.61	788.29	822.15	820.96	411,600
2026-04-29	786.07	786.48	771.44	781.50	780.37	263,100
2026-04-28	802.21	804.27	777.05	784.61	783.48	339,700

← NewerPage 2 of 3 · 126 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.