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

Cass Information Sys (NQ: CASS )

41.43 -0.97 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 9.135 9.370 9.135 9.249 34,578 +0.14(+1.53%)
Jul 28, 2005 9.058 9.110 9.058 9.110 7,203 +0.07(+0.81%)
Jul 27, 2005 8.978 9.037 8.978 9.037 13,447 +0.00(+0.00%)
Jul 26, 2005 9.037 9.037 9.037 9.037 10,565 +0.40(+4.58%)
Jul 25, 2005 8.997 8.997 8.641 8.641 31,697 -0.31(-3.49%)
Jul 22, 2005 8.974 8.974 8.954 8.954 9,605 +0.20(+2.33%)
Jul 21, 2005 8.729 9.106 8.729 8.749 15,848 +0.11(+1.25%)
Jul 20, 2005 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Jul 19, 2005 8.689 8.689 8.589 8.641 10,565 -0.05(-0.53%)
Jul 18, 2005 8.537 8.687 8.289 8.687 26,414 -0.06(-0.67%)
Jul 15, 2005 8.568 8.745 8.568 8.745 2,881 +0.14(+1.57%)
Jul 14, 2005 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 13, 2005 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 12, 2005 8.610 8.610 8.610 8.610 5,763 -0.10(-1.15%)
Jul 11, 2005 8.808 8.891 8.704 8.710 7,203 -0.18(-2.04%)
Jul 08, 2005 8.893 8.893 8.866 8.891 7,203 -0.05(-0.58%)
Jul 07, 2005 8.943 8.943 8.943 8.943 0 +0.00(+0.00%)
Jul 06, 2005 8.943 8.943 8.943 8.943 0 +0.00(+0.00%)
Jul 05, 2005 8.943 8.943 8.943 8.943 1,921 +0.16(+1.78%)
Jul 01, 2005 8.804 8.804 8.787 8.787 1,921 -0.17(-1.86%)
Jun 30, 2005 8.954 8.954 8.954 8.954 0 +0.00(+0.00%)
Jun 29, 2005 8.943 8.954 8.943 8.954 5,763 +0.00(+0.00%)
Jun 28, 2005 8.954 8.954 8.954 8.954 480 +0.00(+0.00%)
Jun 27, 2005 8.745 8.954 8.745 8.954 12,486 +0.21(+2.45%)
Jun 24, 2005 8.739 8.739 8.739 8.739 480 +0.27(+3.25%)
Jun 23, 2005 8.691 8.691 8.464 8.464 8,164 -0.24(-2.80%)
Jun 22, 2005 8.704 8.708 8.704 8.708 9,605 +0.04(+0.46%)
Jun 21, 2005 8.704 8.704 8.668 8.668 4,322 +0.15(+1.71%)
Jun 20, 2005 8.522 8.522 8.522 8.522 1,921 +0.31(+3.83%)
Jun 17, 2005 8.208 8.208 8.208 8.208 480 -0.33(-3.85%)
Jun 16, 2005 8.275 8.537 8.268 8.537 21,131 +0.26(+3.14%)
Jun 15, 2005 8.373 8.373 8.277 8.277 12,486 +2.45(+41.96%)
Jun 14, 2005 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 13, 2005 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 10, 2005 5.830 5.830 5.823 5.830 8,932 +0.31(+5.66%)
Jun 09, 2005 5.518 5.518 5.518 5.518 0 +0.00(+0.00%)
Jun 08, 2005 5.518 5.518 5.518 5.518 2,410 -0.03(-0.63%)
Jun 07, 2005 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Jun 06, 2005 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Jun 03, 2005 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Jun 02, 2005 5.553 5.553 5.553 5.553 0 +0.00(+0.00%)
Jun 01, 2005 5.553 5.553 5.553 5.553 960 +0.00(+0.00%)
May 31, 2005 5.553 5.553 5.553 5.553 1,181 +0.02(+0.27%)
May 27, 2005 5.457 5.537 5.414 5.537 12,054 +0.08(+1.42%)
May 26, 2005 5.657 5.726 5.460 5.460 13,509 -0.20(-3.45%)
May 25, 2005 5.587 5.655 5.587 5.655 2,881 +0.07(+1.22%)
May 24, 2005 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
May 23, 2005 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
May 20, 2005 5.344 5.587 5.344 5.587 2,881 +0.24(+4.51%)
May 19, 2005 5.206 5.346 5.206 5.346 1,921 +0.14(+2.68%)
May 17, 2005 5.207 5.207 5.207 5.207 2,218 -0.21(-3.82%)
May 16, 2005 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
May 13, 2005 5.544 5.544 5.414 5.414 7,117 -0.06(-1.02%)
May 12, 2005 5.511 5.511 5.469 5.469 1,608 -0.05(-0.86%)
May 11, 2005 5.514 5.516 5.514 5.516 4,322 +0.03(+0.61%)
May 10, 2005 5.483 5.483 5.483 5.483 960 +0.10(+1.94%)
May 09, 2005 5.379 5.379 5.379 5.379 0 +0.00(+0.00%)
May 06, 2005 5.379 5.379 5.379 5.379 0 +0.00(+0.00%)
May 05, 2005 5.379 5.379 5.379 5.379 513 +0.10(+1.97%)
May 04, 2005 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
May 03, 2005 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
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.