Caseys General Stores, Inc. - Price History
Monthly price history for CASY (Caseys General Stores, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $312.55 | $312.55 |
| March 2024 | $318.45 | $318.45 |
| February 2024 | $304.49 | $304.49 |
| January 2024 | $271.36 | $271.36 |
| December 2023 | $274.31 | $274.74 |
| November 2023 | $274.97 | $275.40 |
| October 2023 | $271.48 | $271.91 |
| September 2023 | $270.66 | $271.52 |
| August 2023 | $243.64 | $244.41 |
| July 2023 | $251.86 | $252.66 |
| June 2023 | $242.70 | $243.88 |
| May 2023 | $224.55 | $225.65 |
| April 2023 | $227.71 | $228.82 |
| March 2023 | $215.05 | $216.46 |
| February 2023 | $206.59 | $207.95 |
| January 2023 | $234.37 | $235.91 |
| December 2022 | $222.52 | $224.35 |
| November 2022 | $241.04 | $243.02 |
| October 2022 | $230.81 | $232.71 |
| September 2022 | $200.54 | $202.52 |
| August 2022 | $211.68 | $213.77 |
| July 2022 | $200.67 | $202.65 |
| June 2022 | $182.83 | $184.98 |
| May 2022 | $207.10 | $209.54 |
| April 2022 | $198.96 | $201.30 |
| March 2022 | $195.53 | $198.17 |
| February 2022 | $185.58 | $188.08 |
| January 2022 | $185.31 | $187.81 |
| December 2021 | $194.36 | $197.35 |
| November 2021 | $191.34 | $194.29 |
| October 2021 | $188.64 | $191.54 |
| September 2021 | $185.25 | $188.45 |
| August 2021 | $201.08 | $204.56 |
| July 2021 | $194.35 | $197.71 |
| June 2021 | $191 | $194.64 |
| May 2021 | $216.72 | $220.84 |
| April 2021 | $218.04 | $222.19 |
| March 2021 | $211.83 | $216.19 |
| February 2021 | $197.88 | $201.96 |
| January 2021 | $183.70 | $187.48 |
| December 2020 | $174.71 | $178.62 |
| November 2020 | $177.70 | $181.68 |
| October 2020 | $164.88 | $168.57 |
| September 2020 | $173.44 | $177.65 |
| August 2020 | $173.63 | $177.85 |
| July 2020 | $155.42 | $159.19 |
| June 2020 | $145.68 | $149.52 |
| May 2020 | $155.63 | $159.73 |
| April 2020 | $147.52 | $151.41 |
| March 2020 | $128.82 | $132.49 |
| February 2020 | $158.51 | $163.02 |
| January 2020 | $156.41 | $160.86 |
| December 2019 | $154.29 | $158.99 |
| November 2019 | $168.63 | $173.77 |
| October 2019 | $165.76 | $170.81 |
| September 2019 | $156.09 | $161.16 |
| August 2019 | $162.57 | $167.85 |
| July 2019 | $156.82 | $161.91 |
| June 2019 | $150.78 | $155.99 |
| May 2019 | $124.77 | $129.08 |
| April 2019 | $127.93 | $132.35 |
| March 2019 | $124.20 | $128.77 |
| February 2019 | $129.96 | $134.74 |
| January 2019 | $124.11 | $128.68 |
| December 2018 | $123.32 | $128.14 |
| November 2018 | $124.59 | $129.47 |
| October 2018 | $121.36 | $126.11 |
| September 2018 | $123.96 | $129.11 |
| August 2018 | $109.62 | $114.17 |
| July 2018 | $105.02 | $109.38 |
| June 2018 | $100.62 | $105.08 |
| May 2018 | $92.70 | $96.80 |
| April 2018 | $92.50 | $96.60 |
| March 2018 | $104.83 | $109.77 |
| February 2018 | $107.26 | $112.31 |
| January 2018 | $115.66 | $121.11 |
| December 2017 | $106.68 | $111.94 |
| November 2017 | $115.08 | $120.75 |
| October 2017 | $109.19 | $114.57 |
| September 2017 | $104.07 | $109.45 |
| August 2017 | $100.24 | $105.42 |
| July 2017 | $101.50 | $106.75 |
| June 2017 | $101.60 | $107.11 |
| May 2017 | $110.40 | $116.39 |
| April 2017 | $106.30 | $112.07 |
| March 2017 | $106.25 | $112.25 |
| February 2017 | $108.46 | $114.58 |
| January 2017 | $108.76 | $114.90 |
| December 2016 | $112.29 | $118.88 |
| November 2016 | $113.77 | $120.45 |
| October 2016 | $106.72 | $112.99 |
| September 2016 | $113.25 | $120.15 |
| August 2016 | $123.77 | $131.31 |
| July 2016 | $125.87 | $133.54 |
| June 2016 | $123.73 | $131.51 |
| May 2016 | $113.10 | $120.21 |
| April 2016 | $105.38 | $112 |
| March 2016 | $106.41 | $113.32 |
| February 2016 | $99.13 | $105.57 |
| January 2016 | $113.38 | $120.74 |
| December 2015 | $112.89 | $120.45 |
| November 2015 | $108.97 | $116.27 |
| October 2015 | $99.55 | $106.22 |
| September 2015 | $96.26 | $102.92 |
| August 2015 | $99.01 | $105.86 |
| July 2015 | $95.60 | $102.22 |
| June 2015 | $89.35 | $95.74 |
| May 2015 | $81.37 | $87.19 |
| April 2015 | $76.70 | $82.18 |
| March 2015 | $83.89 | $90.10 |
| February 2015 | $81.70 | $87.75 |
| January 2015 | $85.01 | $91.30 |
| December 2014 | $83.91 | $90.32 |
| November 2014 | $77.78 | $83.72 |
| October 2014 | $76.06 | $81.87 |
| September 2014 | $66.45 | $71.70 |
| August 2014 | $66.44 | $71.69 |
| July 2014 | $61.32 | $66.17 |
| June 2014 | $64.95 | $70.29 |
| May 2014 | $65.81 | $71.23 |
| April 2014 | $63.44 | $68.66 |
| March 2014 | $62.28 | $67.59 |
| February 2014 | $63.12 | $68.49 |
| January 2014 | $63.28 | $68.67 |
| December 2013 | $64.57 | $70.25 |
| November 2013 | $68.40 | $74.42 |
| October 2013 | $66.98 | $72.88 |
| September 2013 | $67.29 | $73.39 |
| August 2013 | $60.46 | $65.94 |
| July 2013 | $60.72 | $66.23 |
| June 2013 | $55.01 | $60.16 |
| May 2013 | $55.56 | $60.76 |
| April 2013 | $52.95 | $57.91 |
| March 2013 | $53.16 | $58.30 |
| February 2013 | $51.60 | $56.59 |
| January 2013 | $49.90 | $54.73 |
| December 2012 | $48.27 | $53.10 |
| November 2012 | $44.91 | $49.40 |
| October 2012 | $46.86 | $51.55 |
| September 2012 | $51.78 | $57.14 |
| August 2012 | $51.24 | $56.55 |
| July 2012 | $53.85 | $59.43 |
| June 2012 | $53.30 | $58.99 |
| May 2012 | $51.17 | $56.63 |
| April 2012 | $50.92 | $56.35 |
| March 2012 | $49.98 | $55.46 |
| February 2012 | $46.17 | $51.23 |
| January 2012 | $45.90 | $50.94 |
| December 2011 | $46.28 | $51.51 |
| November 2011 | $47.96 | $53.38 |
| October 2011 | $44.52 | $49.55 |
| September 2011 | $39.10 | $43.65 |
| August 2011 | $40.32 | $45 |
| July 2011 | $40.32 | $45 |
| June 2011 | $39.29 | $44 |
| May 2011 | $37.01 | $41.45 |
| April 2011 | $34.85 | $39.03 |
| March 2011 | $34.70 | $39 |
| February 2011 | $36.55 | $41.07 |
| January 2011 | $37.81 | $42.49 |
| December 2010 | $37.71 | $42.51 |
| November 2010 | $35.26 | $39.74 |
| October 2010 | $36.78 | $41.46 |
| September 2010 | $36.91 | $41.75 |
| August 2010 | $33.26 | $37.62 |
| July 2010 | $33.82 | $38.25 |
| June 2010 | $30.78 | $34.90 |
| May 2010 | $32.51 | $36.87 |
| April 2010 | $34.06 | $38.63 |
| March 2010 | $27.63 | $31.40 |
| February 2010 | $26.76 | $30.41 |
| January 2010 | $27 | $30.68 |
| December 2009 | $28 | $31.91 |
| November 2009 | $26.84 | $30.59 |
| October 2009 | $27.67 | $31.53 |
| September 2009 | $27.46 | $31.38 |
| August 2009 | $24.28 | $27.75 |
| July 2009 | $24 | $27.43 |
| June 2009 | $22.41 | $25.69 |
| May 2009 | $22.01 | $25.23 |
| April 2009 | $23.22 | $26.61 |
| March 2009 | $23.19 | $26.66 |
| February 2009 | $17.32 | $19.91 |
| January 2009 | $18.49 | $21.25 |
| December 2008 | $19.74 | $22.77 |
| November 2008 | $25.71 | $29.65 |
| October 2008 | $26.19 | $30.20 |
| September 2008 | $26.09 | $30.17 |
| August 2008 | $25.08 | $29 |
| July 2008 | $21.28 | $24.60 |
| June 2008 | $19.98 | $23.17 |
| May 2008 | $18.88 | $21.89 |
| April 2008 | $19.08 | $22.13 |
| March 2008 | $19.43 | $22.60 |
| February 2008 | $21.54 | $25.05 |
| January 2008 | $22.35 | $26 |
| December 2007 | $25.39 | $29.61 |
| November 2007 | $24.87 | $29 |
| October 2007 | $24.44 | $28.50 |
| September 2007 | $23.70 | $27.70 |
| August 2007 | $24.26 | $28.36 |
| July 2007 | $21.33 | $24.93 |
| June 2007 | $23.26 | $27.26 |
| May 2007 | $23.05 | $27.01 |
| April 2007 | $21.46 | $25.15 |
| March 2007 | $21.30 | $25.01 |
| February 2007 | $21.30 | $25.01 |
| January 2007 | $21.74 | $25.52 |
| December 2006 | $20.02 | $23.55 |
| November 2006 | $21.16 | $24.89 |
| October 2006 | $20.63 | $24.27 |
| September 2006 | $18.89 | $22.27 |
| August 2006 | $20.05 | $23.64 |
| July 2006 | $19.20 | $22.63 |
| June 2006 | $21.17 | $25.01 |
| May 2006 | $18.95 | $22.39 |
| April 2006 | $18.10 | $21.39 |
| March 2006 | $19.32 | $22.87 |
| February 2006 | $22.15 | $26.23 |
| January 2006 | $21.49 | $25.45 |
| December 2005 | $20.91 | $24.80 |
| November 2005 | $19.37 | $22.97 |
| October 2005 | $18.18 | $21.57 |
| September 2005 | $19.52 | $23.20 |
| August 2005 | $17.04 | $20.25 |
| July 2005 | $18.31 | $21.76 |
| June 2005 | $16.64 | $19.82 |
| May 2005 | $15.14 | $18.04 |
| April 2005 | $14.17 | $16.88 |
| March 2005 | $15.05 | $17.97 |
| February 2005 | $15.11 | $18.04 |
| January 2005 | $14.76 | $17.62 |
| December 2004 | $15.17 | $18.15 |
| November 2004 | $16.19 | $19.37 |
| October 2004 | $14.88 | $17.80 |
| September 2004 | $15.50 | $18.59 |
| August 2004 | $13.77 | $16.51 |
| July 2004 | $13.49 | $16.18 |
| June 2004 | $15.22 | $18.30 |
| May 2004 | $13.57 | $16.31 |
| April 2004 | $13.78 | $16.56 |
| March 2004 | $13.20 | $15.90 |
| February 2004 | $14.20 | $17.10 |
| January 2004 | $13.82 | $16.65 |
| December 2003 | $14.63 | $17.66 |
| November 2003 | $14.47 | $17.47 |
| October 2003 | $12.78 | $15.43 |
| September 2003 | $11.59 | $14.02 |
| August 2003 | $12.80 | $15.49 |
| July 2003 | $12.63 | $15.28 |
| June 2003 | $11.64 | $14.12 |
| May 2003 | $11.49 | $13.94 |
| April 2003 | $10.68 | $12.95 |
| March 2003 | $9.79 | $11.90 |
| February 2003 | $9.09 | $11.05 |
| January 2003 | $9.37 | $11.39 |
| December 2002 | $10.03 | $12.21 |
| November 2002 | $9.96 | $12.13 |
| October 2002 | $9.62 | $11.71 |
| September 2002 | $9.46 | $11.55 |
| August 2002 | $9.93 | $12.12 |
| July 2002 | $9.38 | $11.45 |
| June 2002 | $9.84 | $12.04 |
| May 2002 | $9.73 | $11.90 |
| April 2002 | $10.65 | $13.02 |
| March 2002 | $11.02 | $13.50 |
| February 2002 | $9.85 | $12.07 |
| January 2002 | $12.35 | $15.13 |
| December 2001 | $12.14 | $14.90 |
| November 2001 | $11.32 | $13.90 |
| October 2001 | $10.14 | $12.45 |
| September 2001 | $9.67 | $11.89 |
| August 2001 | $10.37 | $12.75 |
| July 2001 | $10.98 | $13.50 |
| June 2001 | $10.56 | $13 |
| May 2001 | $8.74 | $10.76 |
| April 2001 | $9.80 | $12.06 |
| March 2001 | $9.68 | $11.94 |
| February 2001 | $9.98 | $12.31 |
| January 2001 | $9.73 | $12 |
| December 2000 | $12.09 | $14.94 |
| November 2000 | $9.51 | $11.75 |
| October 2000 | $10.12 | $12.50 |
| September 2000 | $10.51 | $13 |
| August 2000 | $9.19 | $11.38 |
| July 2000 | $9.55 | $11.81 |
| June 2000 | $8.37 | $10.38 |
| May 2000 | $9.53 | $11.81 |
| April 2000 | $9.43 | $11.69 |
| March 2000 | $8.76 | $10.88 |
| February 2000 | $6.75 | $8.38 |
| January 2000 | $8.31 | $10.31 |
| December 1999 | $8.40 | $10.44 |
| November 1999 | $10.26 | $12.75 |
| October 1999 | $10.36 | $12.88 |
| September 1999 | $10.77 | $13.41 |
| August 1999 | $10.75 | $13.38 |
| July 1999 | $12.36 | $15.38 |
| June 1999 | $12.04 | $15 |
| May 1999 | $10.79 | $13.44 |
| April 1999 | $10.64 | $13.25 |
| March 1999 | $11.83 | $14.75 |
| February 1999 | $10.32 | $12.88 |
| January 1999 | $10.83 | $13.50 |
| December 1998 | $10.44 | $13.03 |
| November 1998 | $11.12 | $13.88 |
| October 1998 | $11.22 | $14 |
| September 1998 | $12 | $15 |
| August 1998 | $10.35 | $12.94 |
| July 1998 | $12.20 | $15.25 |
| June 1998 | $13.24 | $16.56 |
| May 1998 | $11.34 | $14.19 |
| April 1998 | $13.09 | $16.38 |
| March 1998 | $12.78 | $16 |
| February 1998 | $12.03 | $15.06 |
| January 1998 | $11.23 | $28.12 |
| December 1997 | $10.12 | $25.38 |
| November 1997 | $9.40 | $23.56 |
| October 1997 | $9.62 | $24.12 |
| September 1997 | $9.81 | $24.62 |
| August 1997 | $9.06 | $22.75 |
| July 1997 | $9.01 | $22.62 |
| June 1997 | $8.57 | $21.53 |
| May 1997 | $7.96 | $20 |
| April 1997 | $7.51 | $18.88 |
| March 1997 | $7.65 | $19.25 |
| February 1997 | $7.65 | $19.25 |
| January 1997 | $7 | $17.62 |
| December 1996 | $7.44 | $18.75 |
| November 1996 | $6.84 | $17.25 |
| October 1996 | $7.14 | $18 |
| September 1996 | $6.93 | $17.50 |
| August 1996 | $7.78 | $19.62 |
| July 1996 | $6.69 | $16.88 |
| June 1996 | $7.86 | $19.88 |
| May 1996 | $9.35 | $23.62 |
| April 1996 | $8.53 | $21.56 |
| March 1996 | $9.29 | $23.50 |
| February 1996 | $8.89 | $22.50 |
| January 1996 | $9.09 | $23 |
| December 1995 | $8.64 | $21.88 |
| November 1995 | $9.18 | $23.25 |
| October 1995 | $9.08 | $23 |
| September 1995 | $8.92 | $22.62 |
| August 1995 | $7.94 | $20.12 |
| July 1995 | $7.94 | $20.12 |
| June 1995 | $7.09 | $18 |
| May 1995 | $6.70 | $17 |
| April 1995 | $6.79 | $17.25 |
| March 1995 | $6.24 | $15.88 |
| February 1995 | $6.20 | $15.75 |
| January 1995 | $5.80 | $14.75 |
| December 1994 | $5.89 | $15 |
| November 1994 | $5.35 | $13.62 |
| October 1994 | $5.18 | $13.19 |
| September 1994 | $4.73 | $12.06 |
| August 1994 | $4.41 | $11.25 |
| July 1994 | $4.81 | $12.25 |
| June 1994 | $4.46 | $11.38 |
| May 1994 | $4.21 | $10.75 |
| April 1994 | $4.75 | $12.12 |
| March 1994 | $4.74 | $12.12 |
| February 1994 | $4.54 | $11.62 |
| January 1994 | $4.89 | $25 |
| December 1993 | $4.78 | $24.50 |
| November 1993 | $4.37 | $22.38 |
| October 1993 | $4.15 | $21.25 |
| September 1993 | $4.16 | $21.38 |
| August 1993 | $3.97 | $20.38 |
| July 1993 | $3.73 | $19.12 |
| June 1993 | $3.60 | $18.50 |
| May 1993 | $3.23 | $16.62 |
| April 1993 | $3.18 | $16.38 |
| March 1993 | $3.37 | $17.38 |
| February 1993 | $3.23 | $16.62 |
| January 1993 | $3.30 | $17 |
| December 1992 | $3.25 | $16.75 |
| November 1992 | $3.68 | $19 |
| October 1992 | $3.27 | $16.88 |
| September 1992 | $3.19 | $16.50 |
| August 1992 | $2.66 | $13.75 |
| July 1992 | $2.80 | $14.50 |
| June 1992 | $2.90 | $15 |
| May 1992 | $2.99 | $15.50 |
| April 1992 | $3.14 | $16.25 |
| March 1992 | $3.23 | $16.75 |
| February 1992 | $3.32 | $17.25 |
| January 1992 | $3.11 | $16.12 |
| December 1991 | $2.62 | $13.62 |
| November 1991 | $2.98 | $15.50 |
| October 1991 | $3.12 | $16.25 |
| September 1991 | $2.86 | $14.88 |
| August 1991 | $2.23 | $11.62 |
| July 1991 | $1.87 | $9.75 |
| June 1991 | $1.91 | $10 |
| May 1991 | $1.91 | $10 |
| April 1991 | $1.79 | $9.38 |
| March 1991 | $1.76 | $9.25 |
| February 1991 | $1.67 | $8.75 |
| January 1991 | $1.43 | $7.50 |
| December 1990 | $0.98 | $5.12 |
| November 1990 | $1.19 | $6.25 |
| October 1990 | $1 | $5.25 |
| September 1990 | $1.28 | $6.75 |
| August 1990 | $1.30 | $6.88 |
| July 1990 | $1.47 | $7.75 |
| June 1990 | $1.56 | $8.25 |
| May 1990 | $1.56 | $8.25 |
| April 1990 | $1.72 | $9.12 |
| March 1990 | $1.72 | $9.12 |
| February 1990 | $1.84 | $9.75 |
| January 1990 | $1.77 | $9.38 |
| December 1989 | $2.10 | $11.12 |
| November 1989 | $2.01 | $10.62 |
| October 1989 | $1.65 | $8.75 |
| September 1989 | $1.72 | $9.12 |
| August 1989 | $1.77 | $9.38 |
| July 1989 | $1.65 | $8.75 |
| June 1989 | $1.72 | $9.12 |
| May 1989 | $2.10 | $11.12 |
| April 1989 | $2.19 | $11.62 |
| March 1989 | $2.15 | $11.38 |
| February 1989 | $2.22 | $11.75 |
| January 1989 | $2.60 | $13.75 |
| December 1988 | $2.55 | $13.50 |
| November 1988 | $2.67 | $14.12 |
| October 1988 | $2.71 | $14.38 |
| September 1988 | $2.38 | $12.62 |
| August 1988 | $2.38 | $12.62 |
| July 1988 | $2.36 | $12.50 |
| June 1988 | $2.45 | $13 |
| May 1988 | $2.86 | $15.12 |
| April 1988 | $2.93 | $15.50 |
| March 1988 | $2.83 | $15 |
| February 1988 | $2.67 | $14.12 |
| January 1988 | $2.50 | $13.25 |
| December 1987 | $2.60 | $13.75 |
| November 1987 | $2.24 | $11.88 |
| October 1987 | $2.45 | $13 |
| September 1987 | $3 | $15.88 |
| August 1987 | $3.47 | $18.38 |
| July 1987 | $3.47 | $18.38 |
| June 1987 | $3.02 | $16 |
| May 1987 | $2.69 | $14.25 |
| April 1987 | $2.71 | $14.38 |
| March 1987 | $3.33 | $17.62 |
| February 1987 | $3.30 | $17.50 |
| January 1987 | $2.78 | $14.75 |
| December 1986 | $2.76 | $14.62 |
| November 1986 | $3 | $15.88 |
| October 1986 | $2.81 | $14.88 |
| September 1986 | $2.34 | $12.38 |
| August 1986 | $2.74 | $14.50 |
| July 1986 | $2.50 | $26.50 |
| June 1986 | $2.41 | $25.50 |
| May 1986 | $2.67 | $28.25 |
| April 1986 | $1.94 | $20.50 |
| March 1986 | $1.85 | $19.62 |
| February 1986 | $1.94 | $20.50 |
| January 1986 | $1.73 | $18.38 |
| December 1985 | $1.72 | $18.25 |
| November 1985 | $1.65 | $17.50 |
| October 1985 | $1.53 | $16.25 |
| September 1985 | $1.40 | $14.88 |
| August 1985 | $1.44 | $15.25 |
| July 1985 | $1.84 | $19.50 |
| June 1985 | $1.73 | $18.38 |
| May 1985 | $1.51 | $24 |
| April 1985 | $1.24 | $19.75 |
| March 1985 | $1.17 | $18.62 |
| February 1985 | $1.08 | $17.12 |
| January 1985 | $1.02 | $16.25 |
| December 1984 | $0.89 | $14.12 |
| November 1984 | $0.88 | $14 |
| October 1984 | $0.90 | $1.19 |
| September 1984 | $0.88 | $1.16 |
| August 1984 | $0.85 | $1.12 |
| July 1984 | $0.69 | $0.92 |
| June 1984 | $0.73 | $0.96 |
| May 1984 | $0.73 | $0.96 |
| April 1984 | $0.80 | $1.06 |
| March 1984 | $0.85 | $1.12 |
| February 1984 | $0.73 | $0.96 |
| January 1984 | $0.80 | $1.05 |
| December 1983 | $0.74 | $0.98 |
| November 1983 | $0.76 | $1 |
| October 1983 | $0.85 | $1.12 |
CASY
List: Champions
Price: $312.55
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 13.30%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 12.57 USD
P/E Ratio: 21.15
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 277500
Ebitda: 144.7 millionMarket Capitalization: 11.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 5.54%
DGR5: 7.27%
DGR10: 7.98%
DGR20: 10.59%