Caseys General Stores, Inc. - Price History
Monthly price history for CASY (Caseys General Stores, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $313.92 | $313.92 |
| April 2024 | $319.58 | $319.58 |
| March 2024 | $318.03 | $318.45 |
| February 2024 | $304.08 | $304.49 |
| January 2024 | $271 | $271.36 |
| December 2023 | $273.94 | $274.74 |
| November 2023 | $274.60 | $275.40 |
| October 2023 | $271.12 | $271.91 |
| September 2023 | $270.30 | $271.52 |
| August 2023 | $243.32 | $244.41 |
| July 2023 | $251.53 | $252.66 |
| June 2023 | $242.37 | $243.88 |
| May 2023 | $224.26 | $225.65 |
| April 2023 | $227.40 | $228.82 |
| March 2023 | $214.76 | $216.46 |
| February 2023 | $206.32 | $207.95 |
| January 2023 | $234.06 | $235.91 |
| December 2022 | $222.22 | $224.35 |
| November 2022 | $240.72 | $243.02 |
| October 2022 | $230.50 | $232.71 |
| September 2022 | $200.27 | $202.52 |
| August 2022 | $211.40 | $213.77 |
| July 2022 | $200.40 | $202.65 |
| June 2022 | $182.58 | $184.98 |
| May 2022 | $206.82 | $209.54 |
| April 2022 | $198.69 | $201.30 |
| March 2022 | $195.27 | $198.17 |
| February 2022 | $185.33 | $188.08 |
| January 2022 | $185.06 | $187.81 |
| December 2021 | $194.10 | $197.35 |
| November 2021 | $191.09 | $194.29 |
| October 2021 | $188.38 | $191.54 |
| September 2021 | $185 | $188.45 |
| August 2021 | $200.82 | $204.56 |
| July 2021 | $194.09 | $197.71 |
| June 2021 | $190.75 | $194.64 |
| May 2021 | $216.43 | $220.84 |
| April 2021 | $217.75 | $222.19 |
| March 2021 | $211.55 | $216.19 |
| February 2021 | $197.62 | $201.96 |
| January 2021 | $183.45 | $187.48 |
| December 2020 | $174.48 | $178.62 |
| November 2020 | $177.47 | $181.68 |
| October 2020 | $164.66 | $168.57 |
| September 2020 | $173.21 | $177.65 |
| August 2020 | $173.40 | $177.85 |
| July 2020 | $155.21 | $159.19 |
| June 2020 | $145.49 | $149.52 |
| May 2020 | $155.42 | $159.73 |
| April 2020 | $147.33 | $151.41 |
| March 2020 | $128.65 | $132.49 |
| February 2020 | $158.30 | $163.02 |
| January 2020 | $156.20 | $160.86 |
| December 2019 | $154.08 | $158.99 |
| November 2019 | $168.40 | $173.77 |
| October 2019 | $165.54 | $170.81 |
| September 2019 | $155.88 | $161.16 |
| August 2019 | $162.35 | $167.85 |
| July 2019 | $156.61 | $161.91 |
| June 2019 | $150.58 | $155.99 |
| May 2019 | $124.61 | $129.08 |
| April 2019 | $127.76 | $132.35 |
| March 2019 | $124.03 | $128.77 |
| February 2019 | $129.78 | $134.74 |
| January 2019 | $123.95 | $128.68 |
| December 2018 | $123.15 | $128.14 |
| November 2018 | $124.43 | $129.47 |
| October 2018 | $121.20 | $126.11 |
| September 2018 | $123.80 | $129.11 |
| August 2018 | $109.47 | $114.17 |
| July 2018 | $104.88 | $109.38 |
| June 2018 | $100.49 | $105.08 |
| May 2018 | $92.57 | $96.80 |
| April 2018 | $92.38 | $96.60 |
| March 2018 | $104.69 | $109.77 |
| February 2018 | $107.12 | $112.31 |
| January 2018 | $115.51 | $121.11 |
| December 2017 | $106.54 | $111.94 |
| November 2017 | $114.92 | $120.75 |
| October 2017 | $109.04 | $114.57 |
| September 2017 | $103.93 | $109.45 |
| August 2017 | $100.10 | $105.42 |
| July 2017 | $101.37 | $106.75 |
| June 2017 | $101.46 | $107.11 |
| May 2017 | $110.26 | $116.39 |
| April 2017 | $106.16 | $112.07 |
| March 2017 | $106.11 | $112.25 |
| February 2017 | $108.31 | $114.58 |
| January 2017 | $108.62 | $114.90 |
| December 2016 | $112.14 | $118.88 |
| November 2016 | $113.62 | $120.45 |
| October 2016 | $106.58 | $112.99 |
| September 2016 | $113.10 | $120.15 |
| August 2016 | $123.60 | $131.31 |
| July 2016 | $125.70 | $133.54 |
| June 2016 | $123.57 | $131.51 |
| May 2016 | $112.95 | $120.21 |
| April 2016 | $105.24 | $112 |
| March 2016 | $106.27 | $113.32 |
| February 2016 | $99 | $105.57 |
| January 2016 | $113.23 | $120.74 |
| December 2015 | $112.74 | $120.45 |
| November 2015 | $108.83 | $116.27 |
| October 2015 | $99.42 | $106.22 |
| September 2015 | $96.14 | $102.92 |
| August 2015 | $98.88 | $105.86 |
| July 2015 | $95.48 | $102.22 |
| June 2015 | $89.23 | $95.74 |
| May 2015 | $81.26 | $87.19 |
| April 2015 | $76.59 | $82.18 |
| March 2015 | $83.78 | $90.10 |
| February 2015 | $81.59 | $87.75 |
| January 2015 | $84.89 | $91.30 |
| December 2014 | $83.80 | $90.32 |
| November 2014 | $77.68 | $83.72 |
| October 2014 | $75.96 | $81.87 |
| September 2014 | $66.36 | $71.70 |
| August 2014 | $66.35 | $71.69 |
| July 2014 | $61.24 | $66.17 |
| June 2014 | $64.86 | $70.29 |
| May 2014 | $65.73 | $71.23 |
| April 2014 | $63.36 | $68.66 |
| March 2014 | $62.20 | $67.59 |
| February 2014 | $63.03 | $68.49 |
| January 2014 | $63.20 | $68.67 |
| December 2013 | $64.48 | $70.25 |
| November 2013 | $68.31 | $74.42 |
| October 2013 | $66.89 | $72.88 |
| September 2013 | $67.20 | $73.39 |
| August 2013 | $60.38 | $65.94 |
| July 2013 | $60.64 | $66.23 |
| June 2013 | $54.94 | $60.16 |
| May 2013 | $55.48 | $60.76 |
| April 2013 | $52.88 | $57.91 |
| March 2013 | $53.09 | $58.30 |
| February 2013 | $51.53 | $56.59 |
| January 2013 | $49.84 | $54.73 |
| December 2012 | $48.21 | $53.10 |
| November 2012 | $44.85 | $49.40 |
| October 2012 | $46.80 | $51.55 |
| September 2012 | $51.71 | $57.14 |
| August 2012 | $51.17 | $56.55 |
| July 2012 | $53.78 | $59.43 |
| June 2012 | $53.23 | $58.99 |
| May 2012 | $51.10 | $56.63 |
| April 2012 | $50.85 | $56.35 |
| March 2012 | $49.91 | $55.46 |
| February 2012 | $46.10 | $51.23 |
| January 2012 | $45.84 | $50.94 |
| December 2011 | $46.22 | $51.51 |
| November 2011 | $47.90 | $53.38 |
| October 2011 | $44.46 | $49.55 |
| September 2011 | $39.05 | $43.65 |
| August 2011 | $40.26 | $45 |
| July 2011 | $40.26 | $45 |
| June 2011 | $39.24 | $44 |
| May 2011 | $36.96 | $41.45 |
| April 2011 | $34.80 | $39.03 |
| March 2011 | $34.66 | $39 |
| February 2011 | $36.50 | $41.07 |
| January 2011 | $37.76 | $42.49 |
| December 2010 | $37.66 | $42.51 |
| November 2010 | $35.21 | $39.74 |
| October 2010 | $36.73 | $41.46 |
| September 2010 | $36.86 | $41.75 |
| August 2010 | $33.22 | $37.62 |
| July 2010 | $33.77 | $38.25 |
| June 2010 | $30.74 | $34.90 |
| May 2010 | $32.47 | $36.87 |
| April 2010 | $34.02 | $38.63 |
| March 2010 | $27.59 | $31.40 |
| February 2010 | $26.72 | $30.41 |
| January 2010 | $26.96 | $30.68 |
| December 2009 | $27.96 | $31.91 |
| November 2009 | $26.81 | $30.59 |
| October 2009 | $27.63 | $31.53 |
| September 2009 | $27.42 | $31.38 |
| August 2009 | $24.25 | $27.75 |
| July 2009 | $23.97 | $27.43 |
| June 2009 | $22.38 | $25.69 |
| May 2009 | $21.98 | $25.23 |
| April 2009 | $23.18 | $26.61 |
| March 2009 | $23.16 | $26.66 |
| February 2009 | $17.30 | $19.91 |
| January 2009 | $18.46 | $21.25 |
| December 2008 | $19.72 | $22.77 |
| November 2008 | $25.68 | $29.65 |
| October 2008 | $26.15 | $30.20 |
| September 2008 | $26.06 | $30.17 |
| August 2008 | $25.05 | $29 |
| July 2008 | $21.25 | $24.60 |
| June 2008 | $19.95 | $23.17 |
| May 2008 | $18.85 | $21.89 |
| April 2008 | $19.06 | $22.13 |
| March 2008 | $19.40 | $22.60 |
| February 2008 | $21.51 | $25.05 |
| January 2008 | $22.32 | $26 |
| December 2007 | $25.36 | $29.61 |
| November 2007 | $24.84 | $29 |
| October 2007 | $24.41 | $28.50 |
| September 2007 | $23.67 | $27.70 |
| August 2007 | $24.23 | $28.36 |
| July 2007 | $21.30 | $24.93 |
| June 2007 | $23.23 | $27.26 |
| May 2007 | $23.02 | $27.01 |
| April 2007 | $21.43 | $25.15 |
| March 2007 | $21.27 | $25.01 |
| February 2007 | $21.27 | $25.01 |
| January 2007 | $21.71 | $25.52 |
| December 2006 | $19.99 | $23.55 |
| November 2006 | $21.13 | $24.89 |
| October 2006 | $20.60 | $24.27 |
| September 2006 | $18.87 | $22.27 |
| August 2006 | $20.03 | $23.64 |
| July 2006 | $19.17 | $22.63 |
| June 2006 | $21.14 | $25.01 |
| May 2006 | $18.93 | $22.39 |
| April 2006 | $18.08 | $21.39 |
| March 2006 | $19.29 | $22.87 |
| February 2006 | $22.12 | $26.23 |
| January 2006 | $21.46 | $25.45 |
| December 2005 | $20.88 | $24.80 |
| November 2005 | $19.34 | $22.97 |
| October 2005 | $18.16 | $21.57 |
| September 2005 | $19.49 | $23.20 |
| August 2005 | $17.01 | $20.25 |
| July 2005 | $18.28 | $21.76 |
| June 2005 | $16.62 | $19.82 |
| May 2005 | $15.12 | $18.04 |
| April 2005 | $14.15 | $16.88 |
| March 2005 | $15.03 | $17.97 |
| February 2005 | $15.09 | $18.04 |
| January 2005 | $14.74 | $17.62 |
| December 2004 | $15.15 | $18.15 |
| November 2004 | $16.17 | $19.37 |
| October 2004 | $14.86 | $17.80 |
| September 2004 | $15.48 | $18.59 |
| August 2004 | $13.75 | $16.51 |
| July 2004 | $13.47 | $16.18 |
| June 2004 | $15.20 | $18.30 |
| May 2004 | $13.55 | $16.31 |
| April 2004 | $13.76 | $16.56 |
| March 2004 | $13.18 | $15.90 |
| February 2004 | $14.18 | $17.10 |
| January 2004 | $13.80 | $16.65 |
| December 2003 | $14.61 | $17.66 |
| November 2003 | $14.45 | $17.47 |
| October 2003 | $12.76 | $15.43 |
| September 2003 | $11.57 | $14.02 |
| August 2003 | $12.78 | $15.49 |
| July 2003 | $12.61 | $15.28 |
| June 2003 | $11.63 | $14.12 |
| May 2003 | $11.48 | $13.94 |
| April 2003 | $10.66 | $12.95 |
| March 2003 | $9.78 | $11.90 |
| February 2003 | $9.08 | $11.05 |
| January 2003 | $9.36 | $11.39 |
| December 2002 | $10.01 | $12.21 |
| November 2002 | $9.95 | $12.13 |
| October 2002 | $9.60 | $11.71 |
| September 2002 | $9.45 | $11.55 |
| August 2002 | $9.92 | $12.12 |
| July 2002 | $9.37 | $11.45 |
| June 2002 | $9.83 | $12.04 |
| May 2002 | $9.72 | $11.90 |
| April 2002 | $10.63 | $13.02 |
| March 2002 | $11 | $13.50 |
| February 2002 | $9.84 | $12.07 |
| January 2002 | $12.33 | $15.13 |
| December 2001 | $12.12 | $14.90 |
| November 2001 | $11.31 | $13.90 |
| October 2001 | $10.13 | $12.45 |
| September 2001 | $9.66 | $11.89 |
| August 2001 | $10.36 | $12.75 |
| July 2001 | $10.97 | $13.50 |
| June 2001 | $10.54 | $13 |
| May 2001 | $8.73 | $10.76 |
| April 2001 | $9.78 | $12.06 |
| March 2001 | $9.67 | $11.94 |
| February 2001 | $9.97 | $12.31 |
| January 2001 | $9.72 | $12 |
| December 2000 | $12.08 | $14.94 |
| November 2000 | $9.50 | $11.75 |
| October 2000 | $10.11 | $12.50 |
| September 2000 | $10.49 | $13 |
| August 2000 | $9.18 | $11.38 |
| July 2000 | $9.53 | $11.81 |
| June 2000 | $8.36 | $10.38 |
| May 2000 | $9.52 | $11.81 |
| April 2000 | $9.42 | $11.69 |
| March 2000 | $8.75 | $10.88 |
| February 2000 | $6.74 | $8.38 |
| January 2000 | $8.30 | $10.31 |
| December 1999 | $8.39 | $10.44 |
| November 1999 | $10.24 | $12.75 |
| October 1999 | $10.34 | $12.88 |
| September 1999 | $10.76 | $13.41 |
| August 1999 | $10.73 | $13.38 |
| July 1999 | $12.34 | $15.38 |
| June 1999 | $12.03 | $15 |
| May 1999 | $10.77 | $13.44 |
| April 1999 | $10.62 | $13.25 |
| March 1999 | $11.81 | $14.75 |
| February 1999 | $10.31 | $12.88 |
| January 1999 | $10.81 | $13.50 |
| December 1998 | $10.42 | $13.03 |
| November 1998 | $11.10 | $13.88 |
| October 1998 | $11.20 | $14 |
| September 1998 | $11.99 | $15 |
| August 1998 | $10.34 | $12.94 |
| July 1998 | $12.19 | $15.25 |
| June 1998 | $13.22 | $16.56 |
| May 1998 | $11.33 | $14.19 |
| April 1998 | $13.07 | $16.38 |
| March 1998 | $12.76 | $16 |
| February 1998 | $12.01 | $15.06 |
| January 1998 | $11.22 | $28.12 |
| December 1997 | $10.11 | $25.38 |
| November 1997 | $9.39 | $23.56 |
| October 1997 | $9.61 | $24.12 |
| September 1997 | $9.80 | $24.62 |
| August 1997 | $9.05 | $22.75 |
| July 1997 | $9 | $22.62 |
| June 1997 | $8.56 | $21.53 |
| May 1997 | $7.95 | $20 |
| April 1997 | $7.50 | $18.88 |
| March 1997 | $7.64 | $19.25 |
| February 1997 | $7.64 | $19.25 |
| January 1997 | $6.99 | $17.62 |
| December 1996 | $7.43 | $18.75 |
| November 1996 | $6.84 | $17.25 |
| October 1996 | $7.13 | $18 |
| September 1996 | $6.92 | $17.50 |
| August 1996 | $7.77 | $19.62 |
| July 1996 | $6.68 | $16.88 |
| June 1996 | $7.85 | $19.88 |
| May 1996 | $9.34 | $23.62 |
| April 1996 | $8.52 | $21.56 |
| March 1996 | $9.28 | $23.50 |
| February 1996 | $8.88 | $22.50 |
| January 1996 | $9.08 | $23 |
| December 1995 | $8.62 | $21.88 |
| November 1995 | $9.17 | $23.25 |
| October 1995 | $9.07 | $23 |
| September 1995 | $8.91 | $22.62 |
| August 1995 | $7.93 | $20.12 |
| July 1995 | $7.93 | $20.12 |
| June 1995 | $7.08 | $18 |
| May 1995 | $6.69 | $17 |
| April 1995 | $6.78 | $17.25 |
| March 1995 | $6.24 | $15.88 |
| February 1995 | $6.19 | $15.75 |
| January 1995 | $5.80 | $14.75 |
| December 1994 | $5.88 | $15 |
| November 1994 | $5.35 | $13.62 |
| October 1994 | $5.17 | $13.19 |
| September 1994 | $4.73 | $12.06 |
| August 1994 | $4.41 | $11.25 |
| July 1994 | $4.80 | $12.25 |
| June 1994 | $4.45 | $11.38 |
| May 1994 | $4.20 | $10.75 |
| April 1994 | $4.74 | $12.12 |
| March 1994 | $4.73 | $12.12 |
| February 1994 | $4.54 | $11.62 |
| January 1994 | $4.88 | $25 |
| December 1993 | $4.78 | $24.50 |
| November 1993 | $4.36 | $22.38 |
| October 1993 | $4.14 | $21.25 |
| September 1993 | $4.16 | $21.38 |
| August 1993 | $3.96 | $20.38 |
| July 1993 | $3.72 | $19.12 |
| June 1993 | $3.59 | $18.50 |
| May 1993 | $3.23 | $16.62 |
| April 1993 | $3.18 | $16.38 |
| March 1993 | $3.37 | $17.38 |
| February 1993 | $3.22 | $16.62 |
| January 1993 | $3.30 | $17 |
| December 1992 | $3.24 | $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 | $2.89 | $15 |
| May 1992 | $2.99 | $15.50 |
| April 1992 | $3.13 | $16.25 |
| March 1992 | $3.22 | $16.75 |
| February 1992 | $3.32 | $17.25 |
| January 1992 | $3.10 | $16.12 |
| December 1991 | $2.62 | $13.62 |
| November 1991 | $2.98 | $15.50 |
| October 1991 | $3.12 | $16.25 |
| September 1991 | $2.85 | $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 | $0.97 | $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 | $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 | $2.14 | $11.38 |
| February 1989 | $2.22 | $11.75 |
| January 1989 | $2.59 | $13.75 |
| December 1988 | $2.54 | $13.50 |
| November 1988 | $2.66 | $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 | $2.85 | $15.12 |
| April 1988 | $2.92 | $15.50 |
| March 1988 | $2.83 | $15 |
| February 1988 | $2.66 | $14.12 |
| January 1988 | $2.50 | $13.25 |
| December 1987 | $2.59 | $13.75 |
| November 1987 | $2.24 | $11.88 |
| October 1987 | $2.45 | $13 |
| September 1987 | $2.99 | $15.88 |
| August 1987 | $3.46 | $18.38 |
| July 1987 | $3.46 | $18.38 |
| June 1987 | $3.02 | $16 |
| May 1987 | $2.69 | $14.25 |
| April 1987 | $2.71 | $14.38 |
| March 1987 | $3.32 | $17.62 |
| February 1987 | $3.30 | $17.50 |
| January 1987 | $2.78 | $14.75 |
| December 1986 | $2.76 | $14.62 |
| November 1986 | $2.99 | $15.88 |
| October 1986 | $2.80 | $14.88 |
| September 1986 | $2.33 | $12.38 |
| August 1986 | $2.73 | $14.50 |
| July 1986 | $2.50 | $26.50 |
| June 1986 | $2.40 | $25.50 |
| May 1986 | $2.66 | $28.25 |
| April 1986 | $1.93 | $20.50 |
| March 1986 | $1.85 | $19.62 |
| February 1986 | $1.93 | $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: $313.92
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 13.68%
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%