Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	171.35	173.95	168.04	170.72	164.89	234,700
2020-10-28	178.20	179.71	172.15	172.65	166.76	207,600
2020-10-27	180.85	182.48	180.10	180.48	174.32	133,500
2020-10-26	181.25	182.48	179.37	181.43	175.24	160,000
2020-10-23	184.94	185.56	182.04	182.34	176.12	201,600
2020-10-22	182.88	185.06	182.23	184.15	177.86	220,100
2020-10-21	183.24	184.95	181.96	183.18	176.93	129,500
2020-10-20	183.01	185.65	182.01	182.24	176.02	135,600
2020-10-19	184.11	185.95	180.74	181.65	175.45	150,100
2020-10-16	183.97	185.62	182.96	184.74	178.43	160,200
2020-10-15	178.01	183.92	178.01	183.29	177.03	143,000
2020-10-14	184.53	186.11	181.94	182.80	176.56	154,800
2020-10-13	185.10	185.97	183.34	184.54	178.24	128,700
2020-10-12	184.00	185.43	183.33	184.96	178.65	132,400
2020-10-09	183.96	184.77	182.61	183.31	177.05	114,400
2020-10-08	181.13	183.61	180.75	182.77	176.53	145,700
2020-10-07	184.12	185.24	180.75	180.99	174.81	199,200
2020-10-06	185.00	186.58	181.93	182.65	176.42	194,100
2020-10-05	181.78	184.84	181.78	183.81	177.54	162,700
2020-10-02	178.61	181.83	177.87	181.05	174.87	178,800
2020-10-01	177.06	180.98	177.01	180.20	174.05	181,500
2020-09-30	177.39	179.57	176.64	177.65	171.59	252,400
2020-09-29	175.44	178.00	174.56	177.31	171.26	222,400
2020-09-28	174.99	176.72	174.83	175.82	169.82	164,400
2020-09-25	171.61	173.95	171.28	173.67	167.74	181,500
2020-09-24	171.17	172.93	168.61	172.49	166.60	206,000
2020-09-23	173.45	174.55	170.45	171.27	165.42	360,100
2020-09-22	172.01	174.18	171.11	172.83	166.93	220,500
2020-09-21	171.96	172.56	169.58	171.16	165.32	372,100
2020-09-18	177.21	177.24	172.91	173.41	167.49	461,200
2020-09-17	174.46	179.71	174.18	176.95	170.91	283,500
2020-09-16	177.39	178.64	174.81	175.47	169.48	250,300
2020-09-15	177.00	178.26	175.27	176.40	170.38	209,100
2020-09-14	176.31	178.85	175.20	176.26	170.24	298,000
2020-09-11	177.56	181.44	175.87	179.00	172.89	281,200
2020-09-10	174.00	179.81	172.01	177.08	171.04	455,300
2020-09-09	174.37	183.45	169.06	170.26	164.45	635,000
2020-09-08	175.67	177.03	172.29	174.13	168.19	275,800
2020-09-04	179.13	179.37	173.91	176.05	170.04	259,200
2020-09-03	181.65	182.99	177.05	177.85	171.78	253,700
2020-09-02	177.26	181.92	177.03	181.46	175.27	236,900
2020-09-01	178.32	179.21	175.85	176.24	170.22	221,700
2020-08-31	177.31	178.59	176.11	177.85	171.78	184,700
2020-08-28	177.31	178.00	176.24	177.69	171.62	162,000
2020-08-27	175.05	178.05	175.02	176.52	170.49	131,300
2020-08-26	177.10	177.10	174.22	174.49	168.53	210,400
2020-08-25	180.00	180.00	176.21	177.67	171.61	189,600
2020-08-24	179.00	179.88	177.91	179.81	173.67	99,200
2020-08-21	176.67	179.03	176.26	178.69	172.59	183,600
2020-08-20	176.41	178.65	176.30	177.07	171.03	223,400
2020-08-19	176.73	179.49	175.65	177.60	171.54	170,900
2020-08-18	176.72	178.70	175.24	177.00	170.96	242,900
2020-08-17	175.43	178.02	174.80	176.69	170.66	217,600
2020-08-14	172.18	175.33	172.11	174.89	168.92	137,800
2020-08-13	172.49	173.46	171.27	172.22	166.34	134,100
2020-08-12	173.81	174.32	172.35	172.97	167.07	211,700
2020-08-11	172.99	174.22	171.32	171.41	165.56	207,000
2020-08-10	171.69	174.02	168.77	171.71	165.85	171,700
2020-08-07	169.64	171.36	169.64	171.06	165.22	185,000
2020-08-06	169.54	171.47	168.44	169.88	164.08	165,000

← NewerPage 26 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.