Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	193.20	197.61	193.08	196.47	190.74	223,000
2021-07-19	193.63	195.06	191.69	192.99	187.36	164,500
2021-07-16	195.64	197.15	195.11	195.15	189.46	158,300
2021-07-15	193.17	195.21	192.22	194.55	188.88	115,500
2021-07-14	193.71	194.69	192.94	193.65	188.00	109,600
2021-07-13	195.19	196.04	193.54	193.71	188.06	147,800
2021-07-12	196.79	196.79	194.45	195.77	190.06	154,300
2021-07-09	195.30	197.56	194.63	197.28	191.53	202,200
2021-07-08	192.50	194.86	191.74	193.64	187.99	136,000
2021-07-07	193.30	195.12	193.30	193.72	188.07	172,400
2021-07-06	194.44	194.44	191.34	193.33	187.69	216,500
2021-07-02	195.11	196.01	194.12	195.10	189.41	137,900
2021-07-01	195.58	196.60	194.60	195.25	189.56	233,100
2021-06-30	193.27	195.31	192.33	194.64	188.97	200,300
2021-06-29	196.47	197.00	193.14	193.32	187.68	283,600
2021-06-28	196.42	197.36	194.31	196.93	191.19	243,200
2021-06-25	194.76	197.99	193.66	196.95	191.21	518,000
2021-06-24	199.05	199.05	194.56	194.93	189.25	337,400
2021-06-23	199.72	199.72	195.76	198.27	192.49	264,700
2021-06-22	197.88	199.74	197.18	198.80	193.00	370,600
2021-06-21	197.57	202.10	197.57	201.89	196.00	198,700
2021-06-18	200.46	201.22	196.86	197.07	191.32	311,400
2021-06-17	205.02	205.02	200.58	201.71	195.83	186,000
2021-06-16	203.77	205.90	202.46	204.88	198.91	353,600
2021-06-15	205.34	205.56	202.42	203.82	197.88	186,800
2021-06-14	207.89	207.91	202.92	204.68	198.71	168,400
2021-06-11	205.39	207.86	205.09	207.50	201.45	176,200
2021-06-10	206.04	206.98	203.94	205.69	199.69	249,900
2021-06-09	206.28	207.69	200.28	204.90	198.93	601,600
2021-06-08	215.06	216.35	214.36	214.76	208.50	321,800
2021-06-07	218.77	219.86	214.76	215.29	209.01	194,600
2021-06-04	216.58	221.09	216.01	218.96	212.58	284,200
2021-06-03	215.19	216.53	213.27	215.60	209.31	247,600
2021-06-02	218.27	220.09	214.52	214.83	208.57	316,200
2021-06-01	221.10	221.69	216.80	217.69	211.34	170,100
2021-05-28	218.25	221.27	218.25	220.84	214.40	219,700
2021-05-27	221.20	222.08	216.38	217.25	210.92	417,600
2021-05-26	219.23	222.11	218.18	221.24	214.79	179,800
2021-05-25	220.45	222.22	218.17	218.97	212.59	256,900
2021-05-24	221.16	223.11	219.35	220.86	214.42	132,100
2021-05-21	219.79	223.83	218.54	219.45	213.05	195,500
2021-05-20	219.58	220.61	218.01	219.41	213.01	213,300
2021-05-19	223.21	224.15	217.00	219.25	212.86	261,100
2021-05-18	225.71	226.93	223.40	223.94	217.41	153,500
2021-05-17	224.39	228.27	224.09	226.27	219.67	235,500
2021-05-14	226.00	229.18	222.61	223.84	217.31	237,400
2021-05-13	217.93	227.13	217.93	225.91	219.32	304,300
2021-05-12	218.20	218.88	214.00	217.44	211.10	242,400
2021-05-11	223.16	223.51	217.83	218.56	212.19	184,800
2021-05-10	224.19	226.06	222.81	224.35	217.81	127,300
2021-05-07	221.26	224.76	219.04	223.27	216.76	148,100
2021-05-06	223.44	224.01	221.05	222.29	215.81	95,600
2021-05-05	222.40	222.66	220.57	222.33	215.85	96,400
2021-05-04	221.91	222.10	219.43	221.61	215.15	105,100
2021-05-03	223.83	225.20	222.19	222.48	215.99	134,900
2021-04-30	223.75	224.95	220.32	222.19	215.71	210,600
2021-04-29	224.84	226.60	221.91	222.94	216.11	102,300
2021-04-28	222.36	224.79	220.94	224.37	217.50	127,100
2021-04-27	223.11	225.53	221.23	221.81	215.02	115,600
2021-04-26	224.04	225.25	220.84	223.14	216.30	141,400

← NewerPage 23 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.