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

Cass Information Sys (NQ: CASS )

44.28 +0.30 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 9.412 9.440 9.402 9.417 8,580 +0.00(+0.04%)
Apr 27, 2006 9.488 9.488 9.385 9.412 20,879 +0.01(+0.13%)
Apr 26, 2006 9.331 9.438 9.314 9.400 8,119 +0.18(+1.96%)
Apr 25, 2006 8.582 9.421 8.582 9.219 20,686 +0.03(+0.34%)
Apr 24, 2006 8.706 9.543 8.706 9.188 19,580 +0.59(+6.83%)
Apr 21, 2006 8.286 8.672 8.286 8.601 17,517 +0.31(+3.80%)
Apr 20, 2006 8.286 8.286 8.286 8.286 1,589 +0.01(+0.10%)
Apr 19, 2006 8.076 8.278 8.076 8.278 4,576 +0.20(+2.49%)
Apr 18, 2006 8.024 8.076 8.024 8.076 5,904 +0.05(+0.60%)
Apr 17, 2006 7.661 8.074 7.661 8.028 14,593 +0.37(+4.81%)
Apr 13, 2006 7.701 7.701 7.660 7.660 1,906 -0.05(-0.61%)
Apr 12, 2006 7.680 7.707 7.680 7.707 953 +0.03(+0.35%)
Apr 11, 2006 7.680 7.680 7.680 7.680 635 +0.05(+0.72%)
Apr 10, 2006 7.552 7.671 7.552 7.625 5,281 -0.19(-2.42%)
Apr 07, 2006 7.845 8.076 7.762 7.814 9,286 -0.23(-2.89%)
Apr 06, 2006 7.971 8.046 7.904 8.046 13,284 +0.13(+1.61%)
Apr 05, 2006 7.919 7.919 7.919 7.919 317 +0.05(+0.67%)
Apr 04, 2006 7.866 7.866 7.770 7.866 6,673 -0.05(-0.64%)
Apr 03, 2006 7.552 7.917 7.552 7.917 16,490 +0.43(+5.74%)
Mar 31, 2006 7.080 7.487 7.080 7.487 12,000 +0.25(+3.45%)
Mar 30, 2006 7.285 7.285 7.178 7.237 6,362 +0.02(+0.29%)
Mar 29, 2006 7.216 7.216 7.216 7.216 317 +0.04(+0.56%)
Mar 28, 2006 7.101 7.394 6.503 7.176 34,259 -0.10(-1.42%)
Mar 27, 2006 7.237 7.279 7.201 7.279 4,188 +0.04(+0.61%)
Mar 24, 2006 7.042 7.235 7.042 7.235 1,112 +0.19(+2.71%)
Mar 22, 2006 7.044 7.044 7.042 7.044 1,589 +0.00(+0.00%)
Mar 21, 2006 7.027 7.044 7.027 7.044 1,271 +0.02(+0.28%)
Mar 20, 2006 6.919 7.027 6.919 7.024 6,372 +0.01(+0.11%)
Mar 17, 2006 6.931 7.017 6.857 7.017 9,318 +0.09(+1.26%)
Mar 16, 2006 6.939 6.939 6.930 6.930 858 -0.10(-1.39%)
Mar 15, 2006 7.027 7.048 7.027 7.027 4,668 +0.00(+0.00%)
Mar 14, 2006 6.933 7.027 6.933 7.027 2,224 -0.01(-0.09%)
Mar 13, 2006 7.025 7.034 7.025 7.034 4,188 -0.12(-1.67%)
Mar 10, 2006 7.153 7.185 7.153 7.153 1,363 +0.02(+0.23%)
Mar 09, 2006 7.300 7.300 7.136 7.136 4,477 -0.17(-2.30%)
Mar 08, 2006 7.120 7.304 6.727 7.304 4,779 +0.59(+8.74%)
Mar 07, 2006 6.717 6.717 6.717 6.717 0 +0.00(+0.00%)
Mar 06, 2006 7.153 7.321 6.679 6.717 11,660 -0.13(-1.87%)
Mar 03, 2006 6.845 6.845 6.845 6.845 317 -0.08(-1.15%)
Mar 02, 2006 6.925 6.925 6.925 6.925 0 +0.00(+0.00%)
Mar 01, 2006 6.922 6.925 6.922 6.925 1,589 +0.00(+0.00%)
Feb 28, 2006 6.925 6.925 6.925 6.925 0 +0.00(+0.00%)
Feb 27, 2006 7.287 7.287 6.925 6.925 4,671 -0.11(-1.58%)
Feb 24, 2006 7.080 7.080 7.035 7.035 705 -0.09(-1.30%)
Feb 23, 2006 7.128 7.128 7.128 7.128 486 -0.00(-0.06%)
Feb 22, 2006 7.277 7.277 7.132 7.132 1,906 -0.07(-0.93%)
Feb 21, 2006 7.216 7.216 7.132 7.199 5,072 -0.02(-0.23%)
Feb 17, 2006 7.166 7.216 7.166 7.216 4,131 +0.06(+0.85%)
Feb 16, 2006 7.222 7.222 7.153 7.155 6,991 -0.05(-0.73%)
Feb 15, 2006 7.208 7.208 7.208 7.208 0 +0.00(+0.00%)
Feb 14, 2006 7.128 7.208 7.128 7.208 14,914 +0.06(+0.78%)
Feb 13, 2006 7.149 7.216 7.149 7.152 16,128 +0.01(+0.13%)
Feb 10, 2006 7.143 7.143 7.143 7.143 1,363 -0.01(-0.09%)
Feb 09, 2006 7.151 7.321 7.145 7.149 17,469 +0.01(+0.21%)
Feb 08, 2006 7.132 7.134 7.132 7.134 1,589 +0.00(+0.03%)
Feb 07, 2006 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Feb 06, 2006 7.174 7.174 7.132 7.132 2,577 -0.04(-0.53%)
Feb 03, 2006 7.170 7.170 7.170 7.170 953 +0.05(+0.68%)
Feb 02, 2006 7.122 7.122 7.122 7.122 317 +0.08(+1.10%)
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.