CASY: Historical Prices for Caseys General Stores, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.23	31.48	31.15	31.21	197,000	31.21
24-Nov-09	31.32	31.40	30.82	31.22	253,500	31.22
23-Nov-09	31.18	31.65	31.15	31.40	323,100	31.40
20-Nov-09	30.54	31.07	30.47	30.79	426,700	30.79
19-Nov-09	30.76	30.89	29.93	30.60	506,300	30.60
18-Nov-09	31.96	32.09	30.72	31.04	417,400	31.04
17-Nov-09	32.14	32.14	31.01	31.87	666,300	31.87
16-Nov-09	31.97	32.42	31.96	32.15	311,300	32.15
13-Nov-09	31.85	31.97	31.30	31.70	457,800	31.70
12-Nov-09	31.85	32.14	31.62	31.79	360,900	31.79
11-Nov-09	32.40	32.46	31.66	31.98	323,100	31.98
10-Nov-09	32.21	32.36	31.99	32.10	327,100	32.10
9-Nov-09	32.33	32.71	32.10	32.37	263,000	32.37
6-Nov-09	31.88	32.25	31.41	32.10	435,900	32.10
5-Nov-09	31.78	32.24	31.25	32.05	461,400	32.05
4-Nov-09	32.07	32.34	31.65	31.79	360,500	31.79
3-Nov-09	31.48	32.05	31.05	32.04	548,600	32.04
2-Nov-09	31.72	32.14	31.10	31.65	639,500	31.65
30-Oct-09	31.78	31.85	31.41	31.53	735,700	31.53
29-Oct-09	31.82	32.05	31.45	32.01	369,000	32.01
29-Oct-09	$ 0.085 Dividend
28-Oct-09	32.29	32.35	31.58	31.68	487,000	31.59
27-Oct-09	32.59	32.67	31.79	32.23	584,200	32.14
26-Oct-09	32.21	32.72	31.78	32.51	647,300	32.42
23-Oct-09	32.77	32.79	31.58	32.19	440,300	32.10
22-Oct-09	32.14	33.06	31.84	32.74	477,000	32.65
21-Oct-09	32.81	33.05	31.84	32.08	731,400	31.99
20-Oct-09	32.61	32.90	32.14	32.83	446,700	32.74
19-Oct-09	32.71	33.00	32.20	32.67	312,700	32.58
16-Oct-09	32.59	32.78	32.18	32.48	453,900	32.39
15-Oct-09	32.31	32.86	32.12	32.63	310,600	32.54
14-Oct-09	32.48	33.00	32.00	32.68	334,700	32.59
13-Oct-09	32.29	32.52	31.96	32.29	231,600	32.20
12-Oct-09	32.45	32.78	32.24	32.40	200,800	32.31
9-Oct-09	31.70	32.40	31.36	32.16	427,900	32.07
8-Oct-09	31.94	32.23	31.43	31.75	351,500	31.66
7-Oct-09	31.65	31.90	31.23	31.71	205,100	31.62
6-Oct-09	31.35	32.06	31.27	31.85	345,800	31.76
5-Oct-09	30.66	31.23	30.16	31.10	480,600	31.02
2-Oct-09	30.50	30.89	30.02	30.64	233,500	30.56
1-Oct-09	31.34	31.49	30.64	30.82	480,800	30.74
30-Sep-09	31.56	31.64	31.04	31.38	481,700	31.30
29-Sep-09	31.47	31.70	31.22	31.49	343,500	31.41
28-Sep-09	30.94	31.49	30.50	31.35	291,600	31.27
25-Sep-09	30.72	31.37	30.55	30.81	439,300	30.73
24-Sep-09	30.13	30.24	29.69	30.08	429,000	30.00
23-Sep-09	30.11	30.55	29.66	30.12	352,400	30.04
22-Sep-09	30.24	30.39	29.61	29.98	194,700	29.90
21-Sep-09	29.79	30.50	29.70	30.15	465,900	30.07
18-Sep-09	29.95	30.11	29.80	30.02	608,600	29.94
17-Sep-09	29.99	30.12	29.63	29.89	258,400	29.81
16-Sep-09	30.19	30.27	29.82	30.05	322,200	29.97
15-Sep-09	30.64	30.80	29.66	30.20	531,700	30.12
14-Sep-09	30.44	30.84	30.32	30.45	437,300	30.37
11-Sep-09	31.15	31.44	30.58	30.84	483,600	30.76
10-Sep-09	30.49	31.15	30.21	31.12	532,200	31.04
9-Sep-09	30.13	30.72	29.29	30.56	1,735,500	30.48
8-Sep-09	28.42	28.64	27.92	28.19	1,016,600	28.11
4-Sep-09	28.29	28.50	28.03	28.32	457,700	28.24
3-Sep-09	28.14	28.32	27.69	28.26	378,900	28.18
2-Sep-09	27.92	28.26	27.73	28.12	171,700	28.04
1-Sep-09	27.53	28.27	27.37	27.94	482,600	27.87
31-Aug-09	27.49	28.00	27.03	27.75	389,100	27.68
28-Aug-09	28.25	28.37	27.43	27.67	277,800	27.60
27-Aug-09	28.32	28.74	27.85	28.04	217,100	27.96
26-Aug-09	27.69	28.61	27.69	28.38	386,100	28.30
25-Aug-09	27.30	28.19	27.14	27.63	443,600	27.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions