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

Cass Information Sys (NQ: CASS )

41.55 +0.43 (+1.05%)
Streaming Delayed Price Updated: 3:25 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 (%)
Aug 31, 2005 10.89 11.46 10.89 11.46 17,764 +0.40(+3.58%)
Aug 30, 2005 11.04 11.06 10.91 11.06 4,321 -0.06(-0.54%)
Aug 29, 2005 11.35 11.35 11.12 11.12 8,161 -0.23(-2.04%)
Aug 26, 2005 11.81 11.81 11.25 11.35 34,568 -0.45(-3.81%)
Aug 25, 2005 11.78 11.85 11.66 11.80 15,843 +0.13(+1.09%)
Aug 24, 2005 11.22 12.24 10.54 11.67 117,147 +0.64(+5.75%)
Aug 23, 2005 9.946 11.04 9.946 11.04 83,059 +1.39(+14.37%)
Aug 22, 2005 9.652 9.652 9.652 9.652 0 +0.00(+0.00%)
Aug 19, 2005 9.706 9.706 9.652 9.652 10,562 -0.22(-2.28%)
Aug 18, 2005 9.877 9.877 9.877 9.877 0 +0.00(+0.00%)
Aug 17, 2005 9.789 9.877 9.789 9.877 1,920 +0.09(+0.89%)
Aug 16, 2005 9.789 9.789 9.789 9.789 12,482 +0.00(+0.00%)
Aug 15, 2005 9.789 9.789 9.789 9.789 480 +0.00(+0.00%)
Aug 12, 2005 9.762 9.789 9.685 9.789 7,201 +0.21(+2.17%)
Aug 11, 2005 9.581 9.581 9.571 9.581 18,724 +0.10(+1.10%)
Aug 10, 2005 9.477 9.477 9.477 9.477 0 +0.00(+0.00%)
Aug 09, 2005 9.383 9.477 9.383 9.477 14,883 +0.00(+0.00%)
Aug 08, 2005 9.581 9.581 9.477 9.477 2,880 -0.09(-0.98%)
Aug 05, 2005 9.571 9.571 9.571 9.571 480 +0.10(+1.01%)
Aug 04, 2005 9.450 9.477 9.450 9.475 2,880 +0.05(+0.53%)
Aug 03, 2005 9.373 9.425 9.373 9.425 10,562 +0.08(+0.89%)
Aug 02, 2005 9.371 9.371 9.248 9.342 7,201 +0.17(+1.91%)
Aug 01, 2005 9.250 9.250 9.167 9.167 1,920 -0.09(-0.92%)
Jul 29, 2005 9.137 9.373 9.137 9.252 34,568 +0.14(+1.53%)
Jul 28, 2005 9.060 9.112 9.060 9.112 7,201 +0.07(+0.81%)
Jul 27, 2005 8.981 9.040 8.981 9.040 13,443 +0.00(+0.00%)
Jul 26, 2005 9.040 9.040 9.040 9.040 10,562 +0.40(+4.58%)
Jul 25, 2005 9.000 9.000 8.644 8.644 31,687 -0.31(-3.49%)
Jul 22, 2005 8.977 8.977 8.956 8.956 9,602 +0.20(+2.33%)
Jul 21, 2005 8.731 9.108 8.731 8.752 15,843 +0.11(+1.25%)
Jul 20, 2005 8.644 8.644 8.644 8.644 0 +0.00(+0.00%)
Jul 19, 2005 8.692 8.692 8.592 8.644 10,562 -0.05(-0.53%)
Jul 18, 2005 8.540 8.690 8.292 8.690 26,406 -0.06(-0.67%)
Jul 15, 2005 8.571 8.748 8.571 8.748 2,880 +0.14(+1.57%)
Jul 14, 2005 8.613 8.613 8.613 8.613 0 +0.00(+0.00%)
Jul 13, 2005 8.613 8.613 8.613 8.613 0 +0.00(+0.00%)
Jul 12, 2005 8.613 8.613 8.613 8.613 5,761 -0.10(-1.15%)
Jul 11, 2005 8.810 8.894 8.706 8.713 7,201 -0.18(-2.04%)
Jul 08, 2005 8.896 8.896 8.869 8.894 7,201 -0.05(-0.58%)
Jul 07, 2005 8.946 8.946 8.946 8.946 0 +0.00(+0.00%)
Jul 06, 2005 8.946 8.946 8.946 8.946 0 +0.00(+0.00%)
Jul 05, 2005 8.946 8.946 8.946 8.946 1,920 +0.16(+1.78%)
Jul 01, 2005 8.806 8.806 8.790 8.790 1,920 -0.17(-1.86%)
Jun 30, 2005 8.956 8.956 8.956 8.956 0 +0.00(+0.00%)
Jun 29, 2005 8.946 8.956 8.946 8.956 5,761 +0.00(+0.00%)
Jun 28, 2005 8.956 8.956 8.956 8.956 480 +0.00(+0.00%)
Jun 27, 2005 8.748 8.956 8.748 8.956 12,482 +0.21(+2.45%)
Jun 24, 2005 8.742 8.742 8.742 8.742 480 +0.27(+3.25%)
Jun 23, 2005 8.694 8.694 8.467 8.467 8,161 -0.24(-2.80%)
Jun 22, 2005 8.706 8.710 8.706 8.710 9,602 +0.04(+0.46%)
Jun 21, 2005 8.706 8.706 8.671 8.671 4,321 +0.15(+1.71%)
Jun 20, 2005 8.525 8.525 8.525 8.525 1,920 +0.31(+3.83%)
Jun 17, 2005 8.211 8.211 8.211 8.211 480 -0.33(-3.85%)
Jun 16, 2005 8.277 8.540 8.271 8.540 21,124 +0.26(+3.14%)
Jun 15, 2005 8.375 8.375 8.279 8.279 12,482 +2.45(+41.96%)
Jun 14, 2005 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 13, 2005 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 10, 2005 5.832 5.832 5.825 5.832 8,930 +0.31(+5.66%)
Jun 09, 2005 5.520 5.520 5.520 5.520 0 +0.00(+0.00%)
Jun 08, 2005 5.520 5.520 5.520 5.520 2,410 -0.03(-0.63%)
Jun 07, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jun 06, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jun 03, 2005 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jun 02, 2005 5.554 5.554 5.554 5.554 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.