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

Cass Information Sys (NQ: CASS )

42.34 +0.24 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 3.954 3.954 3.954 3.954 0 -0.16(-3.86%)
Oct 30, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Oct 29, 2003 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Oct 28, 2003 3.927 4.113 3.852 4.113 15,207 +0.16(+3.99%)
Oct 27, 2003 3.940 3.987 3.940 3.955 3,146 -0.11(-2.69%)
Oct 24, 2003 4.105 4.105 3.852 4.064 22,548 -0.13(-3.00%)
Oct 23, 2003 4.188 4.190 4.136 4.190 3,670 +0.07(+1.76%)
Oct 22, 2003 4.181 4.184 4.118 4.118 5,768 -0.05(-1.10%)
Oct 21, 2003 4.203 4.203 4.139 4.164 26,743 -0.02(-0.49%)
Oct 20, 2003 4.259 4.259 4.184 4.184 39,852 -0.08(-1.76%)
Oct 17, 2003 4.259 4.259 4.259 4.259 1,048 +0.00(+0.00%)
Oct 16, 2003 4.259 4.259 4.259 4.259 524 +0.03(+0.60%)
Oct 15, 2003 4.270 4.270 4.211 4.234 10,487 -0.06(-1.48%)
Oct 14, 2003 4.361 4.367 4.283 4.297 51,913 -0.02(-0.56%)
Oct 13, 2003 4.391 4.392 4.296 4.321 44,572 -0.07(-1.59%)
Oct 10, 2003 4.401 4.401 4.387 4.391 16,255 +0.01(+0.17%)
Oct 09, 2003 4.358 4.440 4.348 4.384 15,993 +0.06(+1.41%)
Oct 08, 2003 4.279 4.343 4.279 4.323 25,170 +0.04(+1.04%)
Oct 07, 2003 4.259 4.323 4.259 4.278 60,828 +0.03(+0.75%)
Oct 06, 2003 4.239 4.246 4.239 4.246 6,292 +0.04(+1.06%)
Oct 03, 2003 4.203 4.203 4.202 4.202 1,048 +0.02(+0.36%)
Oct 02, 2003 4.204 4.204 4.187 4.187 1,573 -0.01(-0.21%)
Oct 01, 2003 4.171 4.195 4.171 4.195 7,865 +0.03(+0.67%)
Sep 30, 2003 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Sep 29, 2003 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Sep 26, 2003 4.167 4.167 4.167 4.167 0 +0.04(+0.99%)
Sep 25, 2003 4.127 4.127 4.127 4.127 0 +0.00(+0.00%)
Sep 24, 2003 4.217 4.217 4.127 4.127 14,326 -0.10(-2.32%)
Sep 23, 2003 4.193 4.278 4.193 4.225 40,901 +0.03(+0.70%)
Sep 22, 2003 4.195 4.195 4.195 4.195 17,304 +0.00(+0.00%)
Sep 19, 2003 4.194 4.227 4.193 4.195 19,926 -0.00(-0.06%)
Sep 18, 2003 4.198 4.198 4.198 4.198 1,048 +0.01(+0.21%)
Sep 17, 2003 4.189 4.189 4.189 4.189 2,621 -0.01(-0.30%)
Sep 16, 2003 4.189 4.202 4.176 4.202 7,865 +0.01(+0.33%)
Sep 15, 2003 4.188 4.188 4.188 4.188 524 -0.05(-1.08%)
Sep 12, 2003 4.246 4.253 4.234 4.234 15,207 -0.03(-0.60%)
Sep 11, 2003 4.255 4.303 4.235 4.259 19,402 +0.04(+0.90%)
Sep 10, 2003 4.107 4.221 4.106 4.221 17,828 +0.11(+2.79%)
Sep 09, 2003 4.064 4.153 4.063 4.106 22,023 +0.07(+1.73%)
Sep 08, 2003 4.043 4.043 4.037 4.037 5,243 +0.01(+0.32%)
Sep 05, 2003 4.030 4.030 4.024 4.024 2,621 +0.05(+1.28%)
Sep 04, 2003 3.973 3.973 3.973 3.973 0 +0.00(+0.00%)
Sep 03, 2003 3.973 3.973 3.973 3.973 0 +0.00(+0.00%)
Sep 02, 2003 3.973 3.973 3.973 3.973 0 +0.00(+0.00%)
Aug 29, 2003 3.974 3.992 3.973 3.973 19,926 +0.00(+0.00%)
Aug 28, 2003 3.961 3.973 3.961 3.973 8,390 +0.08(+2.06%)
Aug 27, 2003 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Aug 26, 2003 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Aug 25, 2003 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Aug 22, 2003 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Aug 21, 2003 3.892 3.893 3.890 3.893 3,670 +0.02(+0.39%)
Aug 19, 2003 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Aug 18, 2003 3.878 3.878 3.878 3.878 1,048 -0.06(-1.61%)
Aug 15, 2003 3.941 3.941 3.941 3.941 2,621 +0.07(+1.77%)
Aug 14, 2003 3.873 3.874 3.873 3.873 3,670 -0.00(-0.00%)
Aug 13, 2003 3.873 3.873 3.873 3.873 524 +0.00(+0.04%)
Aug 12, 2003 3.898 3.898 3.709 3.871 49,291 +0.01(+0.33%)
Aug 11, 2003 3.859 3.859 3.859 3.859 0 +0.00(+0.00%)
Aug 08, 2003 3.814 3.859 3.801 3.859 30,414 +0.06(+1.51%)
Aug 07, 2003 3.706 3.801 3.706 3.801 11,536 +0.11(+3.10%)
Aug 06, 2003 3.725 3.725 3.687 3.687 9,963 -0.05(-1.36%)
Aug 05, 2003 3.789 3.789 3.738 3.738 5,768 +0.12(+3.27%)
Aug 04, 2003 3.620 3.620 3.620 3.620 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.