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

Cass Information Sys (NQ: CASS )

43.48 -0.28 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 9.203 9.440 9.203 9.318 34,323 +0.14(+1.53%)
Jul 28, 2005 9.125 9.177 9.125 9.177 7,150 +0.07(+0.81%)
Jul 27, 2005 9.045 9.104 9.045 9.104 13,347 +0.00(+0.00%)
Jul 26, 2005 9.104 9.104 9.104 9.104 10,487 +0.40(+4.58%)
Jul 25, 2005 9.064 9.064 8.706 8.706 31,462 -0.31(-3.49%)
Jul 22, 2005 9.041 9.041 9.020 9.020 9,534 +0.21(+2.33%)
Jul 21, 2005 8.794 9.173 8.794 8.815 15,731 +0.11(+1.25%)
Jul 20, 2005 8.706 8.706 8.706 8.706 0 +0.00(+0.00%)
Jul 19, 2005 8.754 8.754 8.653 8.706 10,487 -0.05(-0.53%)
Jul 18, 2005 8.601 8.752 8.351 8.752 26,219 -0.06(-0.67%)
Jul 15, 2005 8.632 8.810 8.632 8.810 2,860 +0.14(+1.57%)
Jul 14, 2005 8.674 8.674 8.674 8.674 0 +0.00(+0.00%)
Jul 13, 2005 8.674 8.674 8.674 8.674 0 +0.00(+0.00%)
Jul 12, 2005 8.674 8.674 8.674 8.674 5,720 -0.10(-1.15%)
Jul 11, 2005 8.873 8.957 8.768 8.775 7,150 -0.18(-2.04%)
Jul 08, 2005 8.959 8.959 8.932 8.957 7,150 -0.05(-0.58%)
Jul 07, 2005 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Jul 06, 2005 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Jul 05, 2005 9.010 9.010 9.010 9.010 1,906 +0.16(+1.78%)
Jul 01, 2005 8.869 8.869 8.852 8.852 1,906 -0.17(-1.86%)
Jun 30, 2005 9.020 9.020 9.020 9.020 0 +0.00(+0.00%)
Jun 29, 2005 9.010 9.020 9.010 9.020 5,720 +0.00(+0.00%)
Jun 28, 2005 9.020 9.020 9.020 9.020 476 +0.00(+0.00%)
Jun 27, 2005 8.810 9.020 8.810 9.020 12,394 +0.22(+2.45%)
Jun 24, 2005 8.804 8.804 8.804 8.804 476 +0.28(+3.25%)
Jun 23, 2005 8.756 8.756 8.527 8.527 8,104 -0.25(-2.80%)
Jun 22, 2005 8.768 8.773 8.768 8.773 9,534 +0.04(+0.46%)
Jun 21, 2005 8.768 8.768 8.733 8.733 4,290 +0.15(+1.71%)
Jun 20, 2005 8.586 8.586 8.586 8.586 1,906 +0.32(+3.83%)
Jun 17, 2005 8.269 8.269 8.269 8.269 476 -0.33(-3.85%)
Jun 16, 2005 8.336 8.601 8.330 8.601 20,975 +0.26(+3.14%)
Jun 15, 2005 8.435 8.435 8.338 8.338 12,394 +2.46(+41.96%)
Jun 14, 2005 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Jun 13, 2005 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Jun 10, 2005 5.874 5.874 5.867 5.874 8,866 +0.31(+5.66%)
Jun 09, 2005 5.559 5.559 5.559 5.559 0 +0.00(+0.00%)
Jun 08, 2005 5.559 5.559 5.559 5.559 2,393 -0.03(-0.63%)
Jun 07, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 06, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 03, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 02, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 01, 2005 5.594 5.594 5.594 5.594 953 +0.00(+0.00%)
May 31, 2005 5.594 5.594 5.594 5.594 1,172 +0.02(+0.27%)
May 27, 2005 5.497 5.579 5.454 5.579 11,965 +0.08(+1.42%)
May 26, 2005 5.699 5.769 5.501 5.501 13,409 -0.20(-3.45%)
May 25, 2005 5.629 5.697 5.629 5.697 2,860 +0.07(+1.22%)
May 24, 2005 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
May 23, 2005 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
May 20, 2005 5.384 5.629 5.384 5.629 2,860 +0.24(+4.51%)
May 19, 2005 5.244 5.386 5.244 5.386 1,906 +0.14(+2.68%)
May 17, 2005 5.246 5.246 5.246 5.246 2,202 -0.21(-3.82%)
May 16, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
May 13, 2005 5.586 5.586 5.454 5.454 7,064 -0.06(-1.02%)
May 12, 2005 5.552 5.552 5.510 5.510 1,596 -0.05(-0.86%)
May 11, 2005 5.555 5.558 5.555 5.558 4,290 +0.03(+0.61%)
May 10, 2005 5.524 5.524 5.524 5.524 953 +0.10(+1.94%)
May 09, 2005 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
May 06, 2005 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
May 05, 2005 5.419 5.419 5.419 5.419 510 +0.10(+1.97%)
May 04, 2005 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
May 03, 2005 5.314 5.314 5.314 5.314 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.