Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	200.06	201.63	198.66	200.80	196.01	320,100
2022-04-04	198.33	200.47	196.20	199.59	194.83	403,900
2022-04-01	199.52	200.96	196.73	198.22	193.49	338,800
2022-03-31	199.37	202.16	197.75	198.17	193.44	315,700
2022-03-30	200.29	202.50	197.55	199.56	194.80	158,700
2022-03-29	200.00	202.34	199.63	201.15	196.35	220,000
2022-03-28	197.05	199.76	195.25	199.55	194.79	294,300
2022-03-25	193.99	196.95	192.27	196.75	192.06	231,000
2022-03-24	189.87	193.55	189.37	193.22	188.61	184,900
2022-03-23	189.27	190.57	187.54	189.49	184.97	196,800
2022-03-22	191.65	192.20	189.57	189.99	185.46	187,200
2022-03-21	190.29	192.25	189.53	190.49	185.95	191,600
2022-03-18	190.98	191.99	187.93	191.57	187.00	329,200
2022-03-17	186.88	190.50	186.00	190.02	185.49	230,800
2022-03-16	187.69	190.33	182.81	186.90	182.44	255,500
2022-03-15	184.02	186.37	180.71	185.35	180.93	379,200
2022-03-14	174.94	180.90	174.05	180.18	175.88	520,000
2022-03-11	181.05	181.05	174.11	174.25	170.09	349,900
2022-03-10	185.09	185.09	178.52	179.15	174.88	314,300
2022-03-09	175.00	187.35	172.50	185.21	180.79	585,000
2022-03-08	177.22	179.56	170.82	171.83	167.73	689,100
2022-03-07	189.72	190.67	176.51	177.58	173.34	422,100
2022-03-04	189.28	191.49	186.03	190.41	185.87	710,700
2022-03-03	190.00	192.12	187.76	188.84	184.34	209,100
2022-03-02	185.16	190.00	184.00	189.12	184.61	299,400
2022-03-01	187.82	188.94	185.23	185.51	181.09	408,400
2022-02-28	185.35	188.61	184.87	188.08	183.59	357,400
2022-02-25	181.72	188.12	181.47	186.93	182.47	185,000
2022-02-24	180.41	182.10	176.95	181.43	177.10	345,400
2022-02-23	183.00	185.70	181.73	182.99	178.63	233,300
2022-02-22	185.11	185.11	180.89	181.46	177.13	165,900
2022-02-18	182.52	184.92	181.92	184.68	180.28	144,900
2022-02-17	183.86	185.09	182.19	182.23	177.88	119,600
2022-02-16	184.41	185.31	182.10	184.37	179.97	145,700
2022-02-15	183.95	186.47	183.88	185.20	180.78	252,200
2022-02-14	182.01	183.67	180.87	182.62	178.26	235,100
2022-02-11	180.43	185.22	180.43	181.73	177.40	277,100
2022-02-10	185.44	187.96	182.54	182.97	178.61	193,900
2022-02-09	187.11	189.28	186.10	186.77	182.32	209,200
2022-02-08	184.22	187.59	184.05	186.82	182.36	144,500
2022-02-07	186.31	186.61	183.90	184.21	179.82	172,800
2022-02-04	187.18	188.04	182.73	185.79	181.36	138,600
2022-02-03	189.20	191.23	186.66	187.41	182.94	147,800
2022-02-02	188.65	190.46	186.93	189.47	184.95	319,400
2022-02-01	187.30	188.70	185.00	188.52	184.02	319,000
2022-01-31	186.11	187.99	183.62	187.81	183.33	254,700
2022-01-28	184.62	187.52	182.61	187.38	182.57	320,400
2022-01-27	184.12	188.22	183.92	185.46	180.70	206,100
2022-01-26	185.44	187.00	181.53	183.56	178.85	215,400
2022-01-25	188.93	188.93	183.71	185.01	180.26	228,700
2022-01-24	180.39	190.30	180.39	189.22	184.36	270,000
2022-01-21	183.82	185.68	180.78	181.17	176.52	238,300
2022-01-20	189.70	190.45	184.28	184.75	180.01	364,900
2022-01-19	189.00	190.36	187.82	188.71	183.87	242,800
2022-01-18	189.75	190.40	187.04	188.89	184.04	158,200
2022-01-14	196.10	196.10	189.39	191.16	186.25	371,900
2022-01-13	196.42	198.22	194.87	196.10	191.07	170,800
2022-01-12	196.07	197.33	194.31	194.85	189.85	244,000
2022-01-11	196.90	196.99	193.53	196.58	191.53	255,900
2022-01-10	197.09	197.28	194.38	196.78	191.73	184,800

← NewerPage 20 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.