Caseys General Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	443.69	445.17	431.85	432.17	429.73	270,800
2025-02-13	440.06	443.22	435.03	442.54	440.05	305,400
2025-02-12	423.67	437.03	423.30	435.35	432.90	257,300
2025-02-11	432.19	433.46	424.36	427.55	425.14	263,200
2025-02-10	427.70	432.84	425.89	432.17	429.73	332,800
2025-02-07	437.29	437.29	426.41	426.82	424.41	350,700
2025-02-06	432.49	438.54	430.74	435.27	432.82	374,800
2025-02-05	420.99	429.74	419.31	429.42	427.00	242,100
2025-02-04	417.23	424.34	417.23	420.99	418.62	178,600
2025-02-03	413.19	422.64	410.98	419.58	417.21	330,100
2025-01-31	422.84	423.46	417.61	421.77	418.90	312,500
2025-01-30	423.17	426.81	420.35	423.06	420.18	252,200
2025-01-29	415.50	422.62	415.50	419.59	416.73	232,100
2025-01-28	420.00	420.90	410.92	415.70	412.87	320,600
2025-01-27	406.55	420.91	406.55	419.99	417.13	275,000
2025-01-24	406.76	411.74	404.17	411.25	408.45	250,800
2025-01-23	400.31	409.38	399.20	407.79	405.01	300,500
2025-01-22	403.51	403.51	398.58	401.21	398.48	144,600
2025-01-21	392.72	404.38	392.17	402.41	399.67	254,700
2025-01-17	393.85	393.85	387.53	391.51	388.84	266,900
2025-01-16	390.60	393.52	383.48	390.98	388.31	284,700
2025-01-15	402.10	403.00	390.37	391.30	388.63	247,800
2025-01-14	393.62	400.01	393.48	395.00	392.31	271,900
2025-01-13	382.30	392.92	380.00	392.54	389.86	262,300
2025-01-10	388.84	390.25	380.97	386.06	383.43	313,200
2025-01-08	389.27	391.20	386.14	390.84	388.18	163,300
2025-01-07	396.36	397.05	388.83	389.31	386.66	223,400
2025-01-06	398.90	402.59	395.34	396.76	394.06	241,700
2025-01-03	394.15	399.90	392.38	397.93	395.22	171,200
2025-01-02	398.24	401.24	394.33	394.65	391.96	202,600
2024-12-31	399.19	404.35	396.05	396.23	393.53	195,300
2024-12-30	399.87	401.27	397.12	398.70	395.98	128,300
2024-12-27	402.48	405.98	401.60	403.98	401.23	134,600
2024-12-26	403.67	407.55	402.03	405.48	402.72	177,300
2024-12-24	400.28	403.69	396.70	403.67	400.92	64,100
2024-12-23	401.00	401.28	395.44	399.56	396.84	205,100
2024-12-20	409.25	412.79	402.51	403.16	400.41	765,300
2024-12-19	406.74	413.07	404.67	409.15	406.36	219,000
2024-12-18	420.77	421.48	404.99	406.16	403.39	288,900
2024-12-17	422.39	427.06	417.83	421.39	418.52	224,800
2024-12-16	423.06	428.13	423.06	424.51	421.62	265,000
2024-12-13	423.72	427.86	423.44	425.27	422.37	187,700
2024-12-12	427.37	430.56	423.04	425.70	422.80	192,100
2024-12-11	419.76	439.68	419.76	427.81	424.89	391,600
2024-12-10	419.59	428.92	406.32	416.86	414.02	482,000
2024-12-09	425.38	425.70	412.35	418.11	415.26	474,100
2024-12-06	420.26	424.38	419.77	422.27	419.39	267,700
2024-12-05	417.44	421.96	414.59	420.07	417.21	162,800
2024-12-04	419.79	422.03	414.97	415.77	412.94	187,800
2024-12-03	422.85	423.46	414.44	417.52	414.67	269,300
2024-12-02	421.65	423.55	418.13	421.08	418.21	205,100
2024-11-29	424.17	424.17	419.66	420.89	418.02	82,500
2024-11-27	428.67	429.05	417.63	420.98	418.11	213,300
2024-11-26	423.95	427.72	421.61	426.49	423.58	199,400
2024-11-25	430.41	435.60	425.66	426.69	423.78	283,300
2024-11-22	418.37	428.61	417.23	427.88	424.96	274,800
2024-11-21	416.38	418.82	410.28	416.40	413.56	162,100
2024-11-20	412.78	415.56	407.65	413.95	411.13	161,500
2024-11-19	404.06	412.27	403.99	411.67	408.86	172,200
2024-11-18	401.59	405.61	399.32	404.60	401.84	164,900

← NewerPage 8 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.