Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	187.28	187.28	184.66	186.29	181.17	117,600
2021-10-12	185.92	188.76	185.36	186.76	181.63	123,300
2021-10-11	189.98	190.84	185.17	185.31	180.22	197,000
2021-10-08	188.70	191.64	187.45	190.45	185.22	96,500
2021-10-07	194.28	194.28	189.16	189.54	184.33	159,600
2021-10-06	188.61	189.18	186.41	189.02	183.83	128,400
2021-10-05	187.88	190.36	187.36	189.02	183.83	164,900
2021-10-04	187.57	189.27	187.13	187.98	182.81	192,200
2021-10-01	189.30	190.21	185.93	187.40	182.25	197,200
2021-09-30	191.36	192.06	187.75	188.45	183.27	219,700
2021-09-29	191.05	193.62	190.95	191.91	186.64	169,100
2021-09-28	191.84	192.06	189.69	190.81	185.57	177,800
2021-09-27	189.49	191.66	189.49	190.94	185.69	138,700
2021-09-24	188.58	190.28	187.96	189.28	184.08	132,600
2021-09-23	188.99	191.20	188.20	188.41	183.23	275,000
2021-09-22	187.85	190.00	187.26	188.10	182.93	182,100
2021-09-21	187.98	188.82	186.24	187.23	182.08	176,400
2021-09-20	190.14	191.25	185.96	187.04	181.90	219,200
2021-09-17	192.64	193.41	191.16	192.18	186.90	433,200
2021-09-16	192.51	194.50	192.47	192.89	187.59	153,300
2021-09-15	191.00	193.35	190.50	193.10	187.79	142,800
2021-09-14	198.13	198.13	190.30	191.28	186.02	185,400
2021-09-13	192.01	194.87	190.04	194.60	189.25	269,000
2021-09-10	195.25	195.57	189.76	190.38	185.15	271,200
2021-09-09	193.18	196.58	191.67	195.23	189.86	278,300
2021-09-08	201.50	201.50	189.43	193.03	187.73	592,300
2021-09-07	206.42	208.19	202.26	202.66	197.09	310,100
2021-09-03	207.21	207.58	205.33	206.50	200.83	120,400
2021-09-02	206.00	208.00	204.95	208.00	202.28	186,400
2021-09-01	204.77	205.68	203.37	205.08	199.44	100,500
2021-08-31	204.85	205.70	202.52	204.56	198.94	140,800
2021-08-30	203.59	205.73	202.43	204.23	198.62	106,400
2021-08-27	201.84	204.22	200.70	203.63	198.03	153,300
2021-08-26	203.56	203.56	200.02	201.33	195.80	121,700
2021-08-25	202.53	205.68	201.93	203.89	198.29	151,900
2021-08-24	202.80	202.80	200.25	201.73	196.19	112,100
2021-08-23	200.90	202.69	199.50	202.11	196.56	118,400
2021-08-20	200.53	202.72	199.07	200.67	195.16	180,400
2021-08-19	198.69	200.68	198.00	200.00	194.50	81,000
2021-08-18	199.77	200.72	198.63	199.01	193.54	120,800
2021-08-17	198.14	200.98	196.99	200.31	194.81	187,500
2021-08-16	198.84	200.49	197.80	198.76	193.30	80,000
2021-08-13	198.75	199.76	198.04	198.96	193.49	69,600
2021-08-12	197.04	199.00	196.55	198.15	192.70	114,200
2021-08-11	197.50	199.00	197.08	197.32	191.90	99,600
2021-08-10	197.08	199.27	196.36	197.75	192.32	111,100
2021-08-09	195.91	198.18	195.54	196.92	191.51	123,400
2021-08-06	196.79	196.79	194.83	195.45	190.08	85,000
2021-08-05	193.30	196.37	192.97	196.22	190.83	129,900
2021-08-04	196.90	197.18	192.59	192.93	187.63	192,500
2021-08-03	197.04	198.83	195.93	197.25	191.83	133,800
2021-08-02	198.45	198.95	195.21	196.79	191.38	161,900
2021-07-30	196.82	199.63	196.82	197.71	192.28	353,700
2021-07-29	197.68	199.54	197.34	197.79	192.02	114,700
2021-07-28	196.63	197.77	195.30	196.89	191.15	113,600
2021-07-27	195.48	196.70	194.69	196.28	190.56	117,600
2021-07-26	197.58	199.65	195.89	196.62	190.89	221,700
2021-07-23	193.54	195.52	192.11	195.15	189.46	142,500
2021-07-22	194.97	196.47	192.51	192.68	187.06	124,400
2021-07-21	197.00	197.00	194.92	195.43	189.73	142,100

← NewerPage 22 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.