Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	170.87	172.43	170.05	170.58	163.77	218,300
2019-11-15	171.14	171.98	169.50	170.69	163.87	689,800
2019-11-14	169.82	171.23	168.77	170.94	164.11	204,300
2019-11-13	169.05	170.84	168.33	170.03	163.24	224,100
2019-11-12	168.01	169.87	167.36	169.01	162.26	255,800
2019-11-11	166.88	169.46	166.51	167.47	160.78	188,000
2019-11-08	167.05	168.06	165.56	166.82	160.16	215,900
2019-11-07	173.35	174.09	166.83	166.96	160.29	286,900
2019-11-06	173.88	174.21	172.10	172.81	165.91	183,800
2019-11-05	172.58	174.31	172.21	173.35	166.43	294,200
2019-11-04	173.10	174.88	171.80	172.35	165.47	314,400
2019-11-01	170.74	174.32	169.45	172.58	165.69	429,800
2019-10-31	166.00	174.48	166.00	170.81	163.99	532,400
2019-10-30	165.86	166.13	163.65	165.82	158.89	173,600
2019-10-29	165.26	165.96	164.25	165.62	158.70	239,900
2019-10-28	167.02	167.49	165.08	166.02	159.08	242,900
2019-10-25	163.51	166.57	162.85	166.41	159.45	174,500
2019-10-24	163.30	164.11	162.17	163.54	156.70	131,600
2019-10-23	164.29	164.65	162.42	163.30	156.47	158,400
2019-10-22	163.08	164.19	162.07	163.92	157.07	156,300
2019-10-21	165.00	165.54	162.62	162.73	155.93	142,100
2019-10-18	163.94	165.53	163.02	164.42	157.55	197,600
2019-10-17	162.07	164.36	160.83	163.68	156.84	195,400
2019-10-16	160.83	161.74	159.63	161.54	154.79	278,200
2019-10-15	161.68	162.35	160.25	160.99	154.26	253,400
2019-10-14	161.02	162.43	160.60	161.34	154.60	248,300
2019-10-11	160.57	162.61	160.57	161.45	154.70	226,100
2019-10-10	160.54	161.75	159.30	160.46	153.75	194,600
2019-10-09	162.41	164.23	160.55	160.72	154.00	179,600
2019-10-08	162.62	164.49	161.34	161.54	154.79	256,100
2019-10-07	162.87	164.25	162.26	163.40	156.57	339,700
2019-10-04	161.33	163.45	161.13	163.35	156.52	158,800
2019-10-03	160.35	161.47	159.17	161.33	154.59	231,600
2019-10-02	160.80	161.11	159.07	160.52	153.81	200,500
2019-10-01	161.95	163.30	161.08	161.58	154.83	163,600
2019-09-30	161.53	163.20	160.92	161.16	154.42	278,700
2019-09-27	162.63	163.09	160.17	161.11	154.38	268,800
2019-09-26	165.61	166.37	162.05	162.10	155.32	193,200
2019-09-25	166.50	166.91	163.10	165.36	158.45	323,100
2019-09-24	167.71	168.33	165.34	166.11	159.17	253,500
2019-09-23	164.51	168.27	164.51	167.65	160.64	256,100
2019-09-20	165.33	166.90	163.74	164.49	157.61	535,800
2019-09-19	164.46	166.06	164.30	165.22	158.31	248,000
2019-09-18	166.29	166.91	162.33	163.56	156.72	247,000
2019-09-17	164.08	166.82	163.65	166.15	159.21	370,200
2019-09-16	170.45	170.45	163.62	163.81	156.96	407,000
2019-09-13	169.87	172.63	168.98	170.98	163.83	330,700
2019-09-12	167.20	169.96	166.11	169.80	162.70	415,700
2019-09-11	170.33	170.56	164.13	166.58	159.62	567,600
2019-09-10	164.77	171.32	163.03	169.96	162.86	850,800
2019-09-09	170.14	171.00	165.09	167.30	160.31	944,900
2019-09-06	170.63	173.29	169.01	169.33	162.25	442,200
2019-09-05	168.17	170.85	166.95	170.19	163.08	543,800
2019-09-04	167.67	167.91	165.71	167.30	160.31	354,500
2019-09-03	167.87	167.99	164.73	166.11	159.17	576,600
2019-08-30	172.44	172.99	167.58	167.85	160.83	384,900
2019-08-29	170.19	172.05	168.95	171.70	164.52	349,500
2019-08-28	168.33	170.85	168.33	170.56	163.43	150,900
2019-08-27	170.24	170.73	168.32	168.85	161.79	265,200
2019-08-26	170.17	170.17	167.81	169.95	162.85	220,000

← NewerPage 30 of 79 · 4,732 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.