Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	170.87	170.87	167.16	169.30	163.52	307,100
2020-08-04	164.86	171.85	164.64	171.29	165.44	344,900
2020-08-03	159.79	165.01	159.02	164.77	159.15	306,000
2020-07-31	160.49	161.95	157.05	159.19	153.76	251,200
2020-07-30	160.09	162.25	160.09	160.77	154.97	149,300
2020-07-29	163.03	165.00	160.49	161.91	156.07	188,500
2020-07-28	164.74	165.34	162.85	162.88	157.01	170,900
2020-07-27	163.58	164.44	163.02	164.16	158.24	147,900
2020-07-24	165.70	167.06	162.76	163.67	157.77	243,300
2020-07-23	164.99	166.77	164.45	165.70	159.73	134,400
2020-07-22	164.00	165.73	162.08	164.57	158.64	190,600
2020-07-21	161.20	164.57	158.93	164.02	158.11	288,900
2020-07-20	160.73	161.44	158.46	159.95	154.18	217,200
2020-07-17	158.40	162.24	157.78	161.89	156.05	199,500
2020-07-16	157.95	159.32	156.35	158.29	152.58	274,500
2020-07-15	157.86	159.31	156.79	157.64	151.96	338,200
2020-07-14	154.42	156.58	153.67	155.94	150.32	229,400
2020-07-13	153.31	156.98	152.37	153.69	148.15	262,600
2020-07-10	151.66	154.96	150.50	154.27	148.71	214,700
2020-07-09	148.92	153.00	148.92	151.46	146.00	241,400
2020-07-08	150.53	150.99	148.56	149.58	144.19	213,600
2020-07-07	149.14	151.44	148.37	149.97	144.56	272,700
2020-07-06	151.81	153.11	149.84	150.93	145.49	281,200
2020-07-02	152.32	154.32	149.26	149.72	144.32	368,300
2020-07-01	148.61	151.05	145.48	150.01	144.60	387,700
2020-06-30	147.47	150.10	146.84	149.52	144.13	298,100
2020-06-29	145.17	148.77	144.41	148.39	143.04	371,900
2020-06-26	146.62	147.34	142.34	142.60	137.46	592,500
2020-06-25	148.37	148.47	145.85	146.62	141.33	290,900
2020-06-24	150.98	151.13	146.52	149.23	143.85	231,000
2020-06-23	153.79	154.14	152.38	152.47	146.97	169,200
2020-06-22	150.36	155.55	150.36	152.26	146.77	310,600
2020-06-19	155.19	157.20	154.21	155.70	150.09	295,100
2020-06-18	154.00	155.01	152.95	154.07	148.51	205,700
2020-06-17	157.48	158.62	152.02	153.93	148.38	214,800
2020-06-16	158.80	160.00	154.44	155.01	149.42	302,200
2020-06-15	148.84	154.45	147.00	154.32	148.76	323,600
2020-06-12	151.18	154.87	148.64	151.28	145.83	355,700
2020-06-11	153.47	153.66	147.82	148.64	143.28	408,600
2020-06-10	161.17	163.03	155.70	156.40	150.76	420,300
2020-06-09	161.52	169.30	159.31	161.33	155.51	1,026,500
2020-06-08	173.82	174.00	166.48	169.51	163.40	489,800
2020-06-05	171.72	174.40	167.85	169.18	163.08	421,100
2020-06-04	169.63	172.50	167.28	168.41	162.34	542,100
2020-06-03	167.70	169.98	166.23	168.96	162.87	406,100
2020-06-02	164.24	167.12	162.55	166.02	160.03	325,100
2020-06-01	160.97	163.37	159.04	161.30	155.48	228,600
2020-05-29	157.80	160.28	154.72	159.73	153.97	249,600
2020-05-28	156.72	160.09	155.01	157.80	152.11	239,100
2020-05-27	154.50	156.76	152.96	155.90	150.28	242,000
2020-05-26	153.48	155.80	152.37	152.64	147.14	204,300
2020-05-22	150.26	153.18	149.43	151.45	145.99	160,200
2020-05-21	148.60	150.88	148.43	150.33	144.91	297,000
2020-05-20	147.18	149.94	146.40	148.22	142.88	212,400
2020-05-19	148.03	149.81	145.45	145.48	140.23	161,800
2020-05-18	149.10	151.23	147.95	149.77	144.37	231,600
2020-05-15	145.53	146.81	142.07	145.58	140.33	569,800
2020-05-14	141.59	146.58	140.15	146.10	140.83	356,700
2020-05-13	143.23	145.02	139.42	142.29	137.16	263,000
2020-05-12	148.82	149.85	143.45	143.56	138.38	365,700

← NewerPage 27 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.