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

Cass Information Sys (NQ: CASS )

45.74 +0.07 (+0.15%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 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 31, 2006 10.53 10.53 10.40 10.49 13,363 +0.03(+0.32%)
Jul 28, 2006 10.30 10.46 10.30 10.46 15,963 +0.05(+0.44%)
Jul 27, 2006 10.23 10.42 10.00 10.41 76,496 +0.19(+1.87%)
Jul 26, 2006 9.660 10.22 9.605 10.22 47,308 +0.61(+6.33%)
Jul 25, 2006 9.230 9.654 9.226 9.612 41,502 +0.38(+4.14%)
Jul 24, 2006 8.961 9.230 8.899 9.230 19,189 +0.40(+4.51%)
Jul 21, 2006 9.039 9.087 8.747 8.831 53,734 -0.24(-2.68%)
Jul 20, 2006 9.062 9.194 9.062 9.075 9,222 +0.06(+0.63%)
Jul 19, 2006 8.896 9.018 8.758 9.018 15,416 +0.22(+2.45%)
Jul 18, 2006 8.798 8.894 8.731 8.802 13,084 +0.06(+0.72%)
Jul 17, 2006 8.733 8.789 8.714 8.739 4,131 -0.02(-0.22%)
Jul 14, 2006 8.735 8.819 8.655 8.758 9,852 +0.02(+0.26%)
Jul 13, 2006 8.766 9.226 8.735 8.735 17,724 -0.34(-3.72%)
Jul 12, 2006 9.054 9.438 8.913 9.073 40,167 -0.09(-1.01%)
Jul 11, 2006 8.777 9.186 8.703 9.165 94,877 +0.46(+5.33%)
Jul 10, 2006 8.580 9.020 8.573 8.701 47,801 +0.08(+0.97%)
Jul 07, 2006 8.665 8.737 8.582 8.617 46,647 -0.08(-0.94%)
Jul 06, 2006 8.703 8.913 8.552 8.699 95,936 +0.04(+0.51%)
Jul 05, 2006 9.817 9.849 8.561 8.655 108,031 -1.23(-12.42%)
Jul 03, 2006 10.18 10.36 9.882 9.882 23,873 -0.33(-3.25%)
Jun 30, 2006 11.04 11.04 10.21 10.21 1,133,418 -0.90(-8.10%)
Jun 29, 2006 11.23 11.28 10.93 11.11 88,350 -0.06(-0.53%)
Jun 28, 2006 11.10 11.23 10.93 11.17 52,787 +0.18(+1.64%)
Jun 27, 2006 10.87 11.01 10.69 10.99 235,465 +0.12(+1.08%)
Jun 26, 2006 10.39 10.87 10.39 10.87 51,166 +0.44(+4.20%)
Jun 23, 2006 10.57 10.78 10.14 10.44 366,306 -0.07(-0.64%)
Jun 22, 2006 10.75 10.80 10.50 10.50 33,229 -0.25(-2.30%)
Jun 21, 2006 10.70 10.80 10.51 10.75 14,415 +0.05(+0.47%)
Jun 20, 2006 10.49 10.78 10.32 10.70 29,705 +0.25(+2.38%)
Jun 19, 2006 10.25 10.47 10.25 10.45 14,936 +0.20(+1.95%)
Jun 16, 2006 10.34 10.36 10.25 10.25 17,533 -0.12(-1.17%)
Jun 15, 2006 10.28 10.37 10.28 10.37 6,044 -0.01(-0.10%)
Jun 14, 2006 10.38 10.38 10.28 10.38 4,773 +0.05(+0.51%)
Jun 13, 2006 10.38 10.38 9.961 10.33 3,457 -0.05(-0.51%)
Jun 12, 2006 10.52 10.54 10.38 10.38 3,972 -0.10(-0.96%)
Jun 09, 2006 10.26 10.49 10.26 10.48 5,539 -0.50(-4.53%)
Jun 08, 2006 10.49 11.12 10.49 10.98 5,520 +0.60(+5.74%)
Jun 07, 2006 10.40 11.12 9.616 10.39 41,934 -0.10(-0.98%)
Jun 06, 2006 10.49 10.70 10.37 10.49 13,659 +0.00(+0.02%)
Jun 05, 2006 10.49 10.49 10.45 10.49 30,334 -0.00(-0.02%)
Jun 02, 2006 10.28 10.49 10.28 10.49 11,603 +0.08(+0.73%)
Jun 01, 2006 10.49 10.49 10.29 10.41 6,168 -0.08(-0.72%)
May 31, 2006 10.49 10.49 10.45 10.49 15,890 +0.00(+0.00%)
May 30, 2006 10.29 10.49 10.29 10.49 189,031 +0.00(+0.00%)
May 26, 2006 10.49 10.49 10.40 10.49 29,810 +0.00(+0.00%)
May 25, 2006 10.49 10.49 10.44 10.49 7,055 +0.00(+0.00%)
May 24, 2006 10.49 10.49 10.44 10.49 23,199 +0.00(+0.00%)
May 23, 2006 10.49 10.49 10.49 10.49 23,301 +0.34(+3.35%)
May 22, 2006 9.960 10.36 9.960 10.15 5,418 -0.01(-0.14%)
May 19, 2006 10.49 10.60 9.649 10.16 14,043 -0.43(-4.04%)
May 18, 2006 10.64 10.64 10.26 10.59 35,746 +0.12(+1.18%)
May 17, 2006 10.80 10.80 10.30 10.47 9,693 -0.06(-0.54%)
May 16, 2006 10.80 10.84 10.13 10.52 20,549 -0.12(-1.10%)
May 15, 2006 10.47 10.65 10.33 10.64 16,195 +0.19(+1.84%)
May 12, 2006 10.60 10.64 10.45 10.45 3,559 -0.14(-1.36%)
May 11, 2006 10.28 10.63 10.28 10.59 6,664 +0.10(+1.00%)
May 10, 2006 10.51 10.59 10.49 10.49 8,262 +0.01(+0.12%)
May 09, 2006 10.05 10.64 9.975 10.48 14,507 +0.46(+4.63%)
May 08, 2006 9.899 11.54 9.801 10.01 64,641 +0.00(+0.02%)
May 05, 2006 9.647 10.01 9.635 10.01 5,402 +0.37(+3.78%)
May 04, 2006 9.264 9.647 9.264 9.645 11,285 +0.28(+2.98%)
May 03, 2006 9.287 9.494 9.287 9.366 46,142 +0.03(+0.34%)
May 02, 2006 9.387 9.396 9.157 9.335 14,018 -0.06(-0.67%)
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.