Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 403.02 | 406.87 | 396.53 | 401.40 | 398.66 | 189,500 |
| 2024-11-14 | 411.47 | 411.83 | 402.19 | 405.71 | 402.94 | 245,800 |
| 2024-11-13 | 418.19 | 418.19 | 408.95 | 409.11 | 406.32 | 260,400 |
| 2024-11-12 | 413.06 | 418.37 | 410.21 | 417.06 | 414.22 | 187,200 |
| 2024-11-11 | 412.50 | 415.07 | 409.47 | 410.97 | 408.17 | 202,300 |
| 2024-11-08 | 414.00 | 420.27 | 412.39 | 412.85 | 410.04 | 229,700 |
| 2024-11-07 | 410.75 | 416.60 | 408.13 | 413.37 | 410.55 | 176,400 |
| 2024-11-06 | 409.07 | 416.13 | 404.65 | 409.18 | 406.39 | 279,000 |
| 2024-11-05 | 377.60 | 397.49 | 377.60 | 396.90 | 394.19 | 258,300 |
| 2024-11-04 | 388.12 | 393.91 | 379.44 | 381.08 | 378.48 | 302,100 |
| 2024-11-01 | 393.52 | 396.74 | 392.41 | 393.19 | 390.51 | 196,200 |
| 2024-10-31 | 398.26 | 398.59 | 392.64 | 394.02 | 390.84 | 195,300 |
| 2024-10-30 | 398.31 | 400.38 | 397.69 | 398.31 | 395.09 | 172,700 |
| 2024-10-29 | 399.69 | 400.63 | 395.11 | 398.51 | 395.29 | 244,000 |
| 2024-10-28 | 393.76 | 401.17 | 392.51 | 400.61 | 397.37 | 198,500 |
| 2024-10-25 | 389.07 | 391.41 | 386.92 | 391.13 | 387.97 | 145,000 |
| 2024-10-24 | 391.32 | 392.00 | 384.60 | 386.62 | 383.50 | 141,000 |
| 2024-10-23 | 388.52 | 390.84 | 387.17 | 390.50 | 387.35 | 180,700 |
| 2024-10-22 | 389.60 | 391.53 | 387.44 | 390.42 | 387.27 | 176,200 |
| 2024-10-21 | 390.12 | 393.27 | 388.53 | 392.12 | 388.95 | 189,900 |
| 2024-10-18 | 387.70 | 390.40 | 386.78 | 390.15 | 387.00 | 140,500 |
| 2024-10-17 | 391.77 | 391.77 | 386.01 | 387.08 | 383.95 | 151,700 |
| 2024-10-16 | 388.54 | 390.32 | 383.40 | 389.72 | 386.57 | 246,200 |
| 2024-10-15 | 391.35 | 396.57 | 389.04 | 389.23 | 386.09 | 252,700 |
| 2024-10-14 | 388.39 | 392.00 | 386.39 | 390.78 | 387.62 | 215,700 |
| 2024-10-11 | 380.88 | 387.15 | 380.70 | 385.90 | 382.78 | 149,800 |
| 2024-10-10 | 389.19 | 389.19 | 375.19 | 380.88 | 377.80 | 265,700 |
| 2024-10-09 | 381.18 | 392.26 | 381.18 | 391.19 | 388.03 | 296,600 |
| 2024-10-08 | 373.64 | 381.20 | 373.12 | 380.74 | 377.66 | 190,100 |
| 2024-10-07 | 371.57 | 374.56 | 368.16 | 372.42 | 369.41 | 264,100 |
| 2024-10-04 | 366.65 | 370.79 | 366.00 | 370.59 | 367.60 | 153,100 |
| 2024-10-03 | 367.75 | 370.96 | 363.00 | 366.65 | 363.69 | 189,500 |
| 2024-10-02 | 377.36 | 377.36 | 369.27 | 370.17 | 367.18 | 213,400 |
| 2024-10-01 | 376.63 | 378.40 | 370.43 | 377.47 | 374.42 | 174,800 |
| 2024-09-30 | 373.14 | 375.90 | 370.08 | 375.71 | 372.68 | 211,100 |
| 2024-09-27 | 376.39 | 376.41 | 371.28 | 373.31 | 370.29 | 152,300 |
| 2024-09-26 | 371.69 | 375.25 | 367.00 | 373.76 | 370.74 | 278,200 |
| 2024-09-25 | 373.83 | 373.83 | 369.36 | 371.98 | 368.98 | 180,900 |
| 2024-09-24 | 378.90 | 378.90 | 371.79 | 371.87 | 368.87 | 230,600 |
| 2024-09-23 | 371.08 | 378.63 | 369.37 | 377.94 | 374.89 | 263,700 |
| 2024-09-20 | 363.52 | 368.39 | 362.42 | 368.00 | 365.03 | 453,100 |
| 2024-09-19 | 372.24 | 373.79 | 364.00 | 365.23 | 362.28 | 284,900 |
| 2024-09-18 | 375.31 | 377.75 | 372.50 | 373.02 | 370.01 | 118,200 |
| 2024-09-17 | 383.33 | 383.33 | 372.82 | 375.31 | 372.28 | 227,400 |
| 2024-09-16 | 384.49 | 386.31 | 380.17 | 380.68 | 377.61 | 214,700 |
| 2024-09-13 | 382.73 | 387.04 | 379.05 | 381.63 | 378.55 | 287,100 |
| 2024-09-12 | 375.09 | 382.31 | 374.52 | 382.07 | 378.98 | 217,700 |
| 2024-09-11 | 371.90 | 374.31 | 366.52 | 373.38 | 370.36 | 229,300 |
| 2024-09-10 | 367.13 | 376.88 | 366.40 | 374.91 | 371.88 | 264,200 |
| 2024-09-09 | 376.78 | 376.78 | 365.96 | 366.97 | 364.01 | 345,100 |
| 2024-09-06 | 380.24 | 383.27 | 372.25 | 373.82 | 370.80 | 365,200 |
| 2024-09-05 | 358.00 | 382.30 | 352.00 | 380.74 | 377.66 | 728,400 |
| 2024-09-04 | 352.93 | 355.01 | 350.52 | 354.52 | 351.66 | 362,000 |
| 2024-09-03 | 364.05 | 365.05 | 353.94 | 354.92 | 352.05 | 285,300 |
| 2024-08-30 | 360.00 | 363.50 | 354.94 | 362.31 | 359.38 | 301,700 |
| 2024-08-29 | 368.48 | 368.48 | 357.84 | 358.84 | 355.94 | 281,000 |
| 2024-08-28 | 372.48 | 373.45 | 366.60 | 368.08 | 365.11 | 181,600 |
| 2024-08-27 | 374.68 | 375.37 | 371.16 | 372.96 | 369.95 | 159,000 |
| 2024-08-26 | 372.33 | 375.53 | 369.54 | 375.43 | 372.40 | 224,600 |
| 2024-08-23 | 371.51 | 372.62 | 368.13 | 369.40 | 366.42 | 176,300 |
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.