Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	512.70	515.81	497.38	513.19	511.97	479,200
2025-10-30	526.30	527.10	516.00	518.54	516.74	421,800
2025-10-29	528.80	534.04	525.10	529.09	527.25	228,400
2025-10-28	534.50	540.00	529.14	532.38	530.53	222,200
2025-10-27	530.65	538.14	527.08	535.95	534.09	231,100
2025-10-24	535.82	536.93	528.62	531.14	529.30	286,700
2025-10-23	544.85	544.85	531.80	532.87	531.02	484,400
2025-10-22	549.28	550.41	542.91	545.15	543.26	251,000
2025-10-21	565.22	565.22	547.59	548.13	546.23	249,200
2025-10-20	564.57	565.99	558.07	564.40	562.44	259,500
2025-10-17	564.18	567.80	557.46	567.05	565.08	186,500
2025-10-16	562.35	563.95	555.82	561.33	559.38	261,200
2025-10-15	565.74	571.85	561.34	564.17	562.21	369,800
2025-10-14	568.07	572.18	560.20	561.19	559.24	331,700
2025-10-13	557.61	567.93	557.00	565.62	563.66	222,800
2025-10-10	552.61	558.80	552.03	556.67	554.74	176,700
2025-10-09	554.39	558.49	546.49	552.24	550.32	349,100
2025-10-08	554.59	555.05	549.21	553.74	551.82	249,500
2025-10-07	559.10	565.36	547.26	554.78	552.86	201,500
2025-10-06	565.45	566.37	557.42	558.82	556.88	231,900
2025-10-03	564.37	567.48	554.77	567.48	565.51	181,400
2025-10-02	555.36	564.14	555.36	561.40	559.45	303,500
2025-10-01	564.09	569.34	558.61	559.16	557.22	310,700
2025-09-30	558.36	566.73	558.08	565.32	563.36	234,000
2025-09-29	548.84	560.95	545.03	560.94	558.99	273,200
2025-09-26	545.69	549.48	533.98	547.54	545.64	210,900
2025-09-25	545.12	547.91	542.43	543.13	541.25	232,800
2025-09-24	551.00	556.44	544.50	547.05	545.15	215,900
2025-09-23	549.60	556.02	546.94	551.08	549.17	324,300
2025-09-22	542.44	548.18	542.44	547.45	545.55	321,900
2025-09-19	545.36	547.95	537.99	547.10	545.20	594,200
2025-09-18	550.81	557.52	541.38	543.71	541.82	473,400
2025-09-17	565.72	571.57	554.65	555.31	553.38	601,700
2025-09-16	554.88	565.71	548.65	561.18	559.23	582,400
2025-09-15	554.28	562.98	552.46	554.91	552.98	331,800
2025-09-12	554.75	559.37	549.12	553.89	551.97	315,100
2025-09-11	540.28	557.38	540.28	553.99	552.07	501,900
2025-09-10	546.48	549.21	529.33	538.50	536.63	630,200
2025-09-09	514.26	543.20	505.30	541.30	539.42	1,287,200
2025-09-08	516.11	523.04	505.64	521.50	519.69	1,244,200
2025-09-05	499.30	506.70	498.34	505.64	503.89	281,300
2025-09-04	501.73	501.73	494.64	498.18	496.45	217,900
2025-09-03	497.57	501.16	493.70	499.60	497.87	203,800
2025-09-02	490.89	498.77	490.50	497.98	496.25	342,400
2025-08-29	497.77	497.77	490.00	494.52	492.80	242,900
2025-08-28	498.58	498.58	490.00	496.00	494.28	169,000
2025-08-27	496.31	500.00	491.00	498.29	496.56	243,800
2025-08-26	498.92	505.65	493.98	496.78	495.06	268,800
2025-08-25	502.37	503.43	496.18	496.61	494.89	173,900
2025-08-22	510.52	510.52	498.87	503.26	501.51	301,800
2025-08-21	511.46	512.21	505.65	510.18	508.41	184,600
2025-08-20	510.95	515.91	508.80	513.39	511.61	338,100
2025-08-19	505.00	511.72	505.00	509.04	507.27	164,100
2025-08-18	506.54	510.52	505.91	506.20	504.44	190,700
2025-08-15	508.56	509.79	505.04	507.84	506.08	194,900
2025-08-14	515.98	522.23	507.15	508.18	506.42	243,100
2025-08-13	518.91	518.91	509.33	515.09	513.30	196,300
2025-08-12	517.30	520.33	512.54	519.65	517.85	157,600
2025-08-11	519.06	521.97	513.82	515.78	513.99	206,900
2025-08-08	520.20	523.96	517.11	518.97	517.17	209,400

← NewerPage 5 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.