Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	221.81	225.21	220.63	224.04	217.18	107,500
2021-04-22	222.12	223.36	220.31	221.71	214.92	98,800
2021-04-21	224.25	225.27	222.43	222.95	216.12	118,300
2021-04-20	225.00	225.00	222.25	223.26	216.42	117,400
2021-04-19	224.20	224.68	221.92	224.28	217.41	139,400
2021-04-16	221.56	224.32	221.43	223.32	216.48	140,100
2021-04-15	218.20	220.90	217.38	220.39	213.64	208,800
2021-04-14	217.91	219.04	217.25	217.51	210.85	150,500
2021-04-13	219.24	219.24	216.83	217.36	210.70	134,300
2021-04-12	220.53	220.53	217.69	218.67	211.97	183,300
2021-04-09	217.63	220.01	215.88	219.61	212.88	96,600
2021-04-08	216.24	217.42	214.49	217.11	210.46	126,100
2021-04-07	217.39	218.96	214.05	215.48	208.88	176,800
2021-04-06	218.31	220.58	217.18	219.00	212.29	168,000
2021-04-05	218.00	220.71	217.09	219.77	213.04	150,300
2021-04-01	216.04	217.45	213.01	216.70	210.06	134,400
2021-03-31	216.37	218.70	215.59	216.19	209.57	201,000
2021-03-30	215.98	218.87	213.97	217.23	210.58	198,500
2021-03-29	217.15	221.29	213.92	215.17	208.58	192,100
2021-03-26	211.95	217.22	209.28	216.91	210.27	144,700
2021-03-25	205.90	213.15	205.14	211.93	205.44	196,400
2021-03-24	210.45	211.72	205.81	206.09	199.78	196,900
2021-03-23	206.13	210.59	204.07	209.60	203.18	293,800
2021-03-22	210.23	211.46	206.64	207.35	201.00	308,600
2021-03-19	204.98	209.36	204.90	207.94	201.57	318,900
2021-03-18	207.44	207.86	204.33	204.97	198.69	188,900
2021-03-17	207.55	207.66	203.50	206.94	200.60	109,800
2021-03-16	208.90	210.69	206.87	207.39	201.04	148,400
2021-03-15	207.71	209.61	206.32	208.36	201.98	204,000
2021-03-12	203.85	206.60	200.27	206.31	199.99	185,200
2021-03-11	204.60	205.40	202.09	202.78	196.57	201,500
2021-03-10	198.39	205.22	197.58	204.46	198.20	266,500
2021-03-09	201.50	203.40	196.44	197.35	191.30	350,500
2021-03-08	204.57	207.64	201.02	202.21	196.02	316,300
2021-03-05	199.97	204.71	197.00	203.62	197.38	324,800
2021-03-04	199.09	200.54	194.94	197.48	191.43	236,800
2021-03-03	200.29	202.54	198.26	199.60	193.49	184,000
2021-03-02	201.94	203.35	197.84	199.66	193.54	213,200
2021-03-01	203.65	205.60	202.73	203.02	196.80	172,200
2021-02-26	204.78	207.78	201.16	201.96	195.77	210,600
2021-02-25	207.71	209.40	203.01	203.96	197.71	163,600
2021-02-24	204.38	207.58	202.93	206.37	200.05	199,300
2021-02-23	204.91	206.59	202.33	204.12	197.87	167,800
2021-02-22	208.93	209.89	204.79	205.54	199.24	219,600
2021-02-19	208.50	210.95	208.09	208.91	202.51	162,700
2021-02-18	208.99	210.09	206.03	208.35	201.97	188,500
2021-02-17	213.07	213.07	208.85	209.52	203.10	247,800
2021-02-16	208.86	213.62	208.00	213.01	206.48	227,400
2021-02-12	211.70	212.61	208.69	209.20	202.79	293,700
2021-02-11	207.69	211.56	207.38	211.18	204.71	300,300
2021-02-10	205.52	207.96	204.61	207.85	201.48	227,400
2021-02-09	203.53	207.78	202.52	205.00	198.72	355,500
2021-02-08	201.16	203.03	197.00	202.73	196.52	313,100
2021-02-05	190.69	194.78	190.69	194.02	188.08	198,100
2021-02-04	187.30	190.33	186.10	190.01	184.19	241,700
2021-02-03	187.85	189.06	184.92	186.06	180.36	173,500
2021-02-02	186.12	192.53	184.92	188.51	182.74	274,500
2021-02-01	188.28	188.42	183.54	185.21	179.54	323,800
2021-01-29	194.82	195.68	187.01	187.48	181.74	362,300
2021-01-28	207.55	209.64	195.00	195.31	189.00	356,700

← NewerPage 24 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.