Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	163.35	170.57	162.48	170.21	163.74	456,500
2020-02-12	163.94	164.94	162.89	164.11	157.87	175,600
2020-02-11	165.72	165.72	160.82	163.57	157.35	324,600
2020-02-10	164.54	167.17	163.95	165.52	159.22	186,700
2020-02-07	163.36	164.85	162.28	164.50	158.24	244,400
2020-02-06	163.61	164.37	162.86	163.39	157.17	262,500
2020-02-05	162.67	164.36	161.95	163.19	156.98	274,600
2020-02-04	163.82	164.93	161.47	161.79	155.64	288,500
2020-02-03	160.87	163.92	160.26	163.16	156.95	340,200
2020-01-31	160.97	161.68	158.49	160.86	154.74	909,200
2020-01-30	163.26	163.26	160.18	161.47	155.02	422,600
2020-01-29	162.85	165.65	162.80	163.43	156.90	321,500
2020-01-28	166.47	167.36	163.04	163.49	156.96	346,300
2020-01-27	164.13	167.53	164.13	166.03	159.40	441,200
2020-01-24	168.73	169.82	165.32	165.60	158.99	290,200
2020-01-23	166.97	169.39	165.65	168.14	161.42	240,400
2020-01-22	169.66	169.83	166.60	166.84	160.18	300,900
2020-01-21	169.31	169.82	167.86	169.03	162.28	284,800
2020-01-17	167.99	170.71	166.85	168.82	162.08	305,600
2020-01-16	167.26	168.92	166.51	167.14	160.46	319,400
2020-01-15	167.33	169.39	166.60	167.20	160.52	342,900
2020-01-14	168.62	169.41	167.22	168.13	161.41	458,400
2020-01-13	168.48	170.33	168.15	168.92	162.17	287,800
2020-01-10	164.07	168.14	163.74	168.01	161.30	338,800
2020-01-09	163.58	164.86	162.63	164.21	157.65	241,800
2020-01-08	163.70	164.56	162.31	163.03	156.52	328,600
2020-01-07	163.60	164.41	162.01	164.15	157.59	318,300
2020-01-06	160.62	164.36	160.01	164.14	157.58	589,400
2020-01-03	158.77	161.00	156.72	160.84	154.42	366,500
2020-01-02	159.77	159.94	157.31	159.05	152.70	257,700
2019-12-31	158.21	159.84	158.21	158.99	152.64	244,600
2019-12-30	157.51	158.93	157.07	158.29	151.97	170,800
2019-12-27	158.48	158.97	157.25	157.38	151.09	172,600
2019-12-26	158.58	159.37	157.58	158.51	152.18	188,600
2019-12-24	158.01	159.90	157.52	158.49	152.16	120,900
2019-12-23	159.19	159.19	155.70	157.65	151.35	248,400
2019-12-20	157.84	159.12	157.31	159.09	152.74	881,400
2019-12-19	157.34	158.38	156.35	157.72	151.42	292,900
2019-12-18	157.68	157.95	155.48	156.89	150.62	331,900
2019-12-17	155.30	157.70	154.54	156.81	150.55	433,500
2019-12-16	153.85	156.57	152.50	155.02	148.83	338,400
2019-12-13	153.51	154.30	152.05	153.81	147.67	375,500
2019-12-12	157.50	157.50	153.78	154.02	147.87	375,200
2019-12-11	158.02	158.32	154.25	156.87	150.60	613,800
2019-12-10	165.00	171.00	157.33	158.72	152.38	1,314,000
2019-12-09	177.18	179.21	173.24	175.32	168.32	492,900
2019-12-06	174.62	176.66	174.06	175.70	168.68	239,500
2019-12-05	173.19	175.14	173.11	173.66	166.72	200,500
2019-12-04	175.93	177.19	172.97	173.89	166.94	233,200
2019-12-03	174.89	176.15	173.21	175.66	168.64	177,700
2019-12-02	173.72	176.80	173.15	176.63	169.57	217,900
2019-11-29	176.59	176.90	173.67	173.77	166.83	110,200
2019-11-27	174.72	176.62	174.03	176.38	169.33	156,600
2019-11-26	173.09	175.18	173.09	174.61	167.64	234,400
2019-11-25	172.35	174.49	171.65	173.46	166.53	243,000
2019-11-22	171.85	172.25	170.50	171.88	165.01	170,900
2019-11-21	172.19	172.61	170.96	171.74	164.88	184,100
2019-11-20	170.09	172.68	169.62	172.31	165.43	245,300
2019-11-19	170.79	171.73	169.78	170.53	163.72	199,600
2019-11-18	170.87	172.43	170.05	170.58	163.77	218,300

← NewerPage 29 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.