Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cass Information Sys (NQ: CASS )

41.46 +0.34 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 6.715 6.715 6.715 6.715 0 +0.00(+0.00%)
Nov 29, 2005 6.663 6.715 6.663 6.715 7,200 +0.18(+2.80%)
Nov 28, 2005 6.619 6.621 6.532 6.532 4,290 +0.08(+1.20%)
Nov 25, 2005 6.434 6.455 6.434 6.455 4,162 +0.00(+0.00%)
Nov 23, 2005 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Nov 22, 2005 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Nov 21, 2005 6.347 6.455 6.347 6.455 3,762 +0.00(+0.00%)
Nov 18, 2005 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Nov 17, 2005 6.455 6.455 6.455 6.455 22,251 +0.00(+0.00%)
Nov 16, 2005 6.455 6.455 6.455 6.455 640 -0.16(-2.39%)
Nov 15, 2005 6.613 6.613 6.613 6.613 320 -0.05(-0.75%)
Nov 14, 2005 6.559 6.663 6.559 6.663 23,846 +0.08(+1.27%)
Nov 11, 2005 6.557 6.580 6.461 6.580 18,874 +0.18(+2.76%)
Nov 10, 2005 6.403 6.403 6.403 6.403 960 +0.00(+0.00%)
Nov 09, 2005 6.559 6.559 6.289 6.403 11,125 -0.05(-0.81%)
Nov 08, 2005 6.455 6.509 6.455 6.455 22,581 +0.00(+0.00%)
Nov 07, 2005 6.153 6.478 6.153 6.455 18,586 -0.42(-6.06%)
Nov 04, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Nov 03, 2005 6.830 6.871 6.830 6.871 1,440 -0.06(-0.90%)
Nov 02, 2005 6.565 6.934 6.565 6.934 3,579 +0.09(+1.27%)
Nov 01, 2005 6.871 6.871 6.667 6.846 10,895 -0.02(-0.36%)
Oct 31, 2005 6.850 6.871 6.809 6.871 7,319 +0.00(+0.00%)
Oct 28, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 27, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 26, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 25, 2005 6.871 6.913 6.705 6.871 25,348 +0.06(+0.95%)
Oct 24, 2005 7.075 7.075 6.788 6.807 3,525 -0.18(-2.62%)
Oct 21, 2005 7.017 7.121 6.871 6.990 14,711 -0.02(-0.30%)
Oct 20, 2005 6.646 7.011 6.646 7.011 12,806 +0.37(+5.52%)
Oct 19, 2005 6.644 6.644 6.644 6.644 640 -0.02(-0.28%)
Oct 18, 2005 6.676 6.676 6.663 6.663 3,521 +0.00(+0.00%)
Oct 17, 2005 7.167 7.167 6.638 6.663 29,814 +0.00(+0.00%)
Oct 14, 2005 6.663 6.663 6.663 6.663 24,163 +0.00(+0.00%)
Oct 13, 2005 6.663 6.663 6.632 6.663 13,687 +0.00(+0.03%)
Oct 12, 2005 6.661 6.661 6.661 6.661 320 -0.06(-0.92%)
Oct 11, 2005 6.780 6.780 6.723 6.723 1,168 -0.06(-0.93%)
Oct 10, 2005 6.923 6.923 6.786 6.786 3,156 -0.46(-6.40%)
Oct 07, 2005 6.823 7.250 6.823 7.250 2,407 -0.06(-0.80%)
Oct 06, 2005 6.372 7.309 6.353 7.309 5,718 +0.96(+15.08%)
Oct 05, 2005 6.507 6.507 6.247 6.351 1,921 -0.16(-2.40%)
Oct 04, 2005 6.455 6.559 6.455 6.507 9,163 +0.05(+0.81%)
Oct 03, 2005 6.517 6.517 6.455 6.455 3,550 -0.06(-0.96%)
Sep 30, 2005 6.717 6.717 6.309 6.517 8,218 -0.35(-5.15%)
Sep 29, 2005 6.726 6.958 6.726 6.871 5,843 -0.21(-2.94%)
Sep 28, 2005 7.080 7.080 7.080 7.080 640 -0.17(-2.35%)
Sep 27, 2005 7.288 7.483 6.986 7.250 5,122 -0.04(-0.51%)
Sep 26, 2005 7.454 7.454 7.288 7.288 960 -0.18(-2.37%)
Sep 22, 2005 7.465 7.465 7.465 7.465 1,107 -0.05(-0.69%)
Sep 21, 2005 7.681 7.681 7.517 7.517 2,718 -0.03(-0.44%)
Sep 20, 2005 7.550 7.550 7.550 7.550 790 -0.05(-0.63%)
Sep 19, 2005 8.121 8.121 7.340 7.598 1,312 -0.52(-6.44%)
Sep 16, 2005 6.975 8.329 6.975 8.121 1,924 -3.04(-27.24%)
Sep 15, 2005 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Sep 14, 2005 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Sep 13, 2005 11.16 11.16 11.16 11.16 1,921 -0.29(-2.55%)
Sep 12, 2005 11.20 11.45 11.20 11.45 2,881 +0.24(+2.12%)
Sep 09, 2005 11.21 11.21 11.21 11.21 480 -0.24(-2.07%)
Sep 08, 2005 11.45 11.45 11.45 11.45 4,322 +0.00(+0.00%)
Sep 07, 2005 11.45 11.45 11.19 11.45 8,164 -0.15(-1.29%)
Sep 06, 2005 11.79 11.79 11.60 11.60 2,881 -0.06(-0.50%)
Sep 02, 2005 12.04 12.04 11.66 11.66 4,322 -0.10(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.