Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	803.58	806.49	791.39	804.50	803.34	352,300
2026-04-24	798.35	802.56	789.90	799.55	798.40	372,900
2026-04-23	786.39	798.46	780.86	789.82	788.68	398,200
2026-04-22	786.13	787.36	774.44	782.91	781.78	286,000
2026-04-21	766.56	784.20	765.00	781.82	780.69	305,900
2026-04-20	760.23	770.33	752.74	768.45	767.34	331,600
2026-04-17	738.99	758.71	735.09	754.72	753.63	369,400
2026-04-16	738.23	742.75	731.65	737.22	736.16	400,000
2026-04-15	738.03	744.57	730.00	736.83	735.77	295,600
2026-04-14	733.53	743.73	730.25	742.45	741.38	373,800
2026-04-13	737.29	737.29	729.19	735.00	733.94	426,700
2026-04-10	760.02	762.60	730.20	738.17	737.11	574,100
2026-04-09	753.59	774.23	751.33	758.76	757.67	707,700
2026-04-08	749.85	762.51	737.95	758.37	757.28	8,688,600
2026-04-07	757.25	757.25	738.60	741.82	740.75	710,700
2026-04-06	743.19	753.41	740.64	747.77	746.69	312,400
2026-04-02	735.40	746.57	727.32	743.42	742.35	368,100
2026-04-01	726.84	738.00	722.91	737.16	736.10	684,500
2026-03-31	704.80	728.54	704.80	727.86	726.81	586,200
2026-03-30	712.75	715.50	700.00	704.80	703.78	338,700
2026-03-27	708.15	716.28	703.30	714.24	713.21	295,900
2026-03-26	709.05	720.43	704.50	711.81	710.78	453,200
2026-03-25	689.66	721.50	689.66	714.23	713.20	765,000
2026-03-24	671.26	694.48	671.26	689.04	688.05	532,100
2026-03-23	673.66	680.34	663.50	677.02	676.04	345,800
2026-03-20	665.01	670.51	651.00	659.63	658.68	479,400
2026-03-19	668.12	675.00	662.76	665.16	664.20	519,400
2026-03-18	688.01	688.57	666.89	669.52	668.55	328,200
2026-03-17	673.31	694.93	673.31	691.78	690.78	360,000
2026-03-16	668.38	676.89	661.00	673.27	672.30	294,600
2026-03-13	681.84	690.10	660.01	660.87	659.92	443,400
2026-03-12	683.98	683.98	668.88	673.81	672.84	390,400
2026-03-11	689.23	696.66	680.07	685.00	684.01	610,700
2026-03-10	651.02	693.60	648.95	689.92	688.93	688,400
2026-03-09	658.75	665.32	627.49	664.54	663.58	982,600
2026-03-06	662.61	674.70	660.69	664.60	663.64	588,800
2026-03-05	675.96	678.80	665.00	670.91	669.94	661,400
2026-03-04	678.22	684.07	669.86	683.89	682.90	354,200
2026-03-03	681.33	686.45	658.05	678.22	677.24	395,300
2026-03-02	681.84	687.59	676.31	687.01	686.02	414,500
2026-02-27	681.92	690.00	680.48	685.59	684.60	2,365,200
2026-02-26	676.36	685.79	674.04	682.35	681.37	253,900
2026-02-25	683.63	685.54	670.26	675.74	674.77	285,700
2026-02-24	674.99	684.61	669.55	681.48	680.50	269,100
2026-02-23	667.11	674.32	658.30	671.75	670.78	316,400
2026-02-20	663.06	670.20	656.39	667.22	666.26	237,600
2026-02-19	657.49	665.76	655.67	663.11	662.15	328,200
2026-02-18	662.95	671.16	654.36	657.68	656.73	287,200
2026-02-17	665.92	673.53	655.71	661.53	660.58	229,600
2026-02-13	665.04	674.25	659.28	665.86	664.90	329,000
2026-02-12	654.39	678.67	653.50	663.88	662.92	495,500
2026-02-11	656.45	661.50	642.79	648.79	647.85	316,700
2026-02-10	660.80	661.35	652.98	653.72	652.78	397,200
2026-02-09	663.33	666.28	652.52	658.96	658.01	290,500
2026-02-06	651.79	664.41	651.79	660.90	659.95	430,000
2026-02-05	648.83	658.29	641.14	653.02	652.08	351,700
2026-02-04	643.53	658.27	635.00	647.76	646.83	512,300
2026-02-03	626.41	644.00	623.78	641.37	640.45	376,000
2026-02-02	607.82	625.91	606.00	625.86	624.96	288,100
2026-01-30	605.73	613.31	603.40	606.50	605.63	322,400

← NewerPage 3 of 5 · 250 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.