Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	615.30	615.35	601.69	611.32	609.87	287,400
2026-01-28	615.01	617.25	608.00	615.29	613.83	195,300
2026-01-27	618.92	623.81	612.54	617.04	615.58	236,400
2026-01-26	625.22	628.00	611.14	617.12	615.66	275,100
2026-01-23	618.70	623.41	613.63	623.33	621.85	237,100
2026-01-22	625.95	632.48	614.12	618.81	617.34	409,600
2026-01-21	632.06	637.83	621.11	625.42	623.94	442,400
2026-01-20	642.33	647.99	636.45	638.57	637.05	520,900
2026-01-16	633.46	641.12	630.00	640.41	638.89	433,000
2026-01-15	619.85	641.12	614.20	637.37	635.86	560,900
2026-01-14	609.60	622.00	604.51	616.30	614.84	324,700
2026-01-13	603.49	607.85	600.00	604.63	603.20	331,500
2026-01-12	593.04	610.09	593.00	602.45	601.02	324,800
2026-01-09	590.10	603.46	588.02	593.80	592.39	389,400
2026-01-08	576.37	592.18	575.22	586.38	584.99	371,800
2026-01-07	566.12	574.00	564.41	573.61	572.25	226,300
2026-01-06	565.58	567.50	557.01	563.84	562.50	231,900
2026-01-05	552.84	569.13	552.84	564.26	562.92	292,800
2026-01-02	551.83	559.71	551.41	556.26	554.94	184,200
2025-12-31	560.61	563.22	552.25	552.71	551.40	212,700
2025-12-30	563.19	569.80	560.57	561.60	560.27	199,400
2025-12-29	567.20	575.97	565.25	566.94	565.59	197,600
2025-12-26	567.76	573.99	565.33	568.80	567.45	146,000
2025-12-24	566.76	571.36	566.76	567.83	566.48	121,700
2025-12-23	573.48	575.98	564.76	566.98	565.63	262,400
2025-12-22	559.22	574.68	557.50	573.58	572.22	295,600
2025-12-19	546.13	559.52	544.06	558.49	557.16	529,900
2025-12-18	553.00	559.98	541.12	547.54	546.24	348,400
2025-12-17	552.82	558.76	551.41	554.73	553.41	224,700
2025-12-16	547.04	553.95	542.27	552.82	551.51	308,700
2025-12-15	542.56	549.41	538.99	546.92	545.62	395,300
2025-12-12	543.02	546.99	533.50	540.07	538.79	240,600
2025-12-11	535.20	547.89	531.13	542.68	541.39	367,800
2025-12-10	538.55	569.39	529.84	533.18	531.91	740,600
2025-12-09	566.71	568.90	554.10	563.24	561.90	537,800
2025-12-08	569.04	569.73	560.26	566.52	565.18	301,900
2025-12-05	563.17	569.44	557.00	567.03	565.68	276,600
2025-12-04	555.30	565.38	555.08	563.15	561.81	377,600
2025-12-03	562.80	570.00	554.09	555.30	553.98	237,800
2025-12-02	572.88	572.88	564.85	566.81	565.46	221,200
2025-12-01	572.39	573.60	565.00	569.13	567.78	278,500
2025-11-28	570.99	573.76	568.23	570.46	569.11	104,800
2025-11-26	565.63	572.75	563.51	571.18	569.82	245,500
2025-11-25	544.48	566.03	542.00	565.44	564.10	319,900
2025-11-24	558.37	560.55	539.51	540.79	539.51	420,200
2025-11-21	551.26	564.61	549.59	560.30	558.97	390,700
2025-11-20	558.91	561.34	545.88	551.24	549.93	270,300
2025-11-19	547.64	558.88	547.64	556.71	555.39	282,100
2025-11-18	536.34	550.13	535.06	548.32	547.02	344,400
2025-11-17	539.42	543.68	535.35	536.34	535.07	341,300
2025-11-14	536.06	546.79	534.33	538.19	536.91	295,500
2025-11-13	537.78	541.15	531.32	536.66	535.39	312,000
2025-11-12	539.27	543.24	534.57	534.88	533.61	155,300
2025-11-11	534.36	540.10	531.63	539.46	538.18	180,300
2025-11-10	533.76	537.32	523.14	532.54	531.28	243,000
2025-11-07	523.27	534.97	519.46	533.57	532.30	202,500
2025-11-06	522.63	525.00	513.10	523.08	521.84	243,300
2025-11-05	523.64	534.06	517.58	525.64	524.39	365,000
2025-11-04	512.37	524.95	511.32	522.95	521.71	335,200
2025-11-03	511.48	517.11	501.91	513.65	512.43	365,800

← NewerPage 4 of 21 · 1,255 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.