Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	203.58	209.92	203.25	207.24	200.54	478,000
2021-01-26	200.61	204.77	195.31	203.48	196.90	196,400
2021-01-25	197.22	201.00	195.59	199.05	192.62	190,700
2021-01-22	196.04	199.46	195.97	197.41	191.03	245,600
2021-01-21	195.27	199.08	195.12	196.18	189.84	268,700
2021-01-20	190.35	195.61	188.54	194.97	188.67	357,200
2021-01-19	188.23	191.76	186.48	189.29	183.17	300,600
2021-01-15	186.31	188.28	185.22	186.73	180.69	218,500
2021-01-14	185.69	188.00	184.59	186.79	180.75	300,800
2021-01-13	185.58	185.58	180.50	184.05	178.10	350,200
2021-01-12	182.95	186.52	182.53	185.56	179.56	236,600
2021-01-11	182.54	185.10	180.69	181.99	176.11	241,400
2021-01-08	184.79	185.58	183.24	184.94	178.96	256,000
2021-01-07	183.99	186.76	183.45	184.96	178.98	328,200
2021-01-06	178.58	184.67	175.49	183.79	177.85	384,400
2021-01-05	176.11	180.71	175.02	177.82	172.07	378,000
2021-01-04	180.49	180.81	176.68	177.44	171.70	267,400
2020-12-31	178.34	180.00	177.51	178.62	172.85	192,400
2020-12-30	179.01	180.25	177.89	178.87	173.09	146,800
2020-12-29	181.60	181.60	177.53	178.75	172.97	170,700
2020-12-28	177.46	180.38	174.72	180.29	174.46	225,000
2020-12-24	178.10	178.88	176.70	177.72	171.98	75,900
2020-12-23	179.21	179.31	176.36	177.30	171.57	234,000
2020-12-22	177.87	178.41	176.05	177.64	171.90	180,500
2020-12-21	180.22	180.89	177.49	178.73	172.95	241,100
2020-12-18	181.22	183.29	180.35	181.35	175.49	680,900
2020-12-17	177.25	182.85	177.01	181.22	175.36	317,400
2020-12-16	177.00	178.30	174.30	176.86	171.14	247,800
2020-12-15	174.50	176.72	173.83	176.21	170.51	432,700
2020-12-14	177.71	178.63	172.58	173.04	167.45	273,100
2020-12-11	178.13	179.00	174.26	175.39	169.72	281,200
2020-12-10	178.77	179.71	175.37	178.72	172.94	315,400
2020-12-09	182.93	183.78	176.89	178.56	172.79	348,500
2020-12-08	185.00	187.18	180.24	181.50	175.63	558,300
2020-12-07	192.68	194.68	187.27	187.82	181.75	321,800
2020-12-04	185.29	191.63	185.00	191.56	185.37	289,700
2020-12-03	182.54	186.66	178.96	185.94	179.93	284,100
2020-12-02	185.62	186.27	182.63	184.10	178.15	221,600
2020-12-01	184.01	187.62	183.12	185.99	179.98	211,100
2020-11-30	181.12	182.50	177.80	181.68	175.81	286,100
2020-11-27	180.75	183.12	179.15	181.12	175.27	86,100
2020-11-25	183.91	185.00	180.93	181.04	175.19	198,600
2020-11-24	182.94	185.01	182.01	182.77	176.86	149,400
2020-11-23	180.03	181.72	177.49	181.25	175.39	292,400
2020-11-20	183.67	185.49	178.66	179.00	173.21	242,500
2020-11-19	182.73	185.23	181.25	182.13	176.24	159,200
2020-11-18	190.72	190.72	183.42	183.59	177.66	163,600
2020-11-17	190.28	192.30	187.12	190.43	184.28	237,700
2020-11-16	194.58	194.58	190.47	191.40	185.21	202,200
2020-11-13	188.29	192.49	188.29	191.02	184.85	117,600
2020-11-12	193.44	193.63	187.82	189.13	183.02	152,500
2020-11-11	193.13	194.52	191.03	192.69	186.46	225,100
2020-11-10	191.97	196.58	188.66	193.70	187.44	199,700
2020-11-09	187.87	191.83	182.00	190.36	184.21	340,100
2020-11-06	178.00	179.29	174.74	177.19	171.46	92,900
2020-11-05	170.15	177.26	170.15	176.98	171.26	137,200
2020-11-04	174.81	176.79	171.50	172.38	166.81	156,300
2020-11-03	169.57	175.51	169.33	174.60	168.96	164,400
2020-11-02	169.87	169.87	165.82	167.83	162.41	232,400
2020-10-30	170.10	172.31	165.38	168.57	163.12	259,200

← NewerPage 25 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.