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

Cass Information Sys (NQ: CASS )

45.67 +0.15 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 2.954 2.954 2.954 2.954 550 -0.04(-1.43%)
Jul 30, 2002 2.997 2.997 2.937 2.997 37,991 +0.00(+0.00%)
Jul 29, 2002 2.997 2.997 2.997 2.997 23,125 +0.04(+1.19%)
Jul 26, 2002 2.985 2.997 2.962 2.962 7,212,855 -0.07(-2.16%)
Jul 25, 2002 3.027 3.027 3.027 3.027 79,836 +0.01(+0.37%)
Jul 24, 2002 3.074 3.088 3.015 3.016 62,217 -0.06(-1.90%)
Jul 23, 2002 3.112 3.112 3.027 3.074 4,955 -0.16(-5.08%)
Jul 22, 2002 3.148 3.239 3.074 3.239 22,023 +0.08(+2.69%)
Jul 19, 2002 3.088 3.154 3.088 3.154 3,303 +0.08(+2.56%)
Jul 17, 2002 3.057 3.088 3.057 3.075 7,708 +0.11(+3.67%)
Jul 12, 2002 2.966 2.966 2.966 2.966 550 +0.03(+1.03%)
Jul 11, 2002 2.906 2.936 2.876 2.936 3,303 +0.10(+3.63%)
Jul 10, 2002 2.936 2.936 2.833 2.833 4,404 -0.07(-2.30%)
Jul 09, 2002 2.851 2.965 2.851 2.900 8,258 +0.11(+3.81%)
Jul 08, 2002 3.027 3.027 2.793 2.793 20,922 -0.23(-7.72%)
Jul 05, 2002 3.027 3.027 3.027 3.027 5,505 +0.03(+1.01%)
Jul 04, 2002 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Jul 03, 2002 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Jul 02, 2002 3.027 3.027 2.997 2.997 8,258 -0.02(-0.60%)
Jul 01, 2002 3.015 3.015 3.015 3.015 0 +0.00(+0.00%)
Jun 28, 2002 3.015 3.015 3.015 3.015 550 +0.05(+1.63%)
Jun 27, 2002 2.966 2.966 2.966 2.966 4,955 +0.00(+0.00%)
Jun 26, 2002 2.966 2.966 2.966 2.966 6,056 +0.00(+0.00%)
Jun 25, 2002 2.966 2.973 2.966 2.966 43,497 +0.00(+0.00%)
Jun 21, 2002 2.966 2.966 2.966 2.966 6,607 +0.00(+0.00%)
Jun 20, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Jun 19, 2002 2.969 2.969 2.906 2.966 25,878 +0.00(+0.00%)
Jun 18, 2002 3.086 3.088 2.966 2.966 12,663 -0.11(-3.66%)
Jun 17, 2002 3.079 3.079 3.079 3.079 0 +0.00(+0.00%)
Jun 14, 2002 3.079 3.079 3.079 3.079 0 +0.00(+0.00%)
Jun 12, 2002 3.079 3.079 3.079 3.079 550 +0.05(+1.72%)
Jun 11, 2002 3.027 3.027 3.027 3.027 0 +0.00(+0.00%)
Jun 10, 2002 3.069 3.069 3.027 3.027 12,113 -0.04(-1.19%)
Jun 07, 2002 3.064 3.064 3.063 3.063 1,101 +0.02(+0.80%)
Jun 06, 2002 3.051 3.051 3.039 3.039 1,651 -0.01(-0.40%)
Jun 05, 2002 3.027 3.051 3.027 3.051 20,922 -0.11(-3.52%)
May 31, 2002 3.163 3.163 3.163 3.163 0 +0.08(+2.63%)
May 28, 2002 3.081 3.081 3.081 3.081 0 +0.00(+0.00%)
May 27, 2002 3.079 3.160 3.063 3.081 8,809 +0.00(+0.00%)
May 24, 2002 3.079 3.160 3.063 3.081 8,809 +0.02(+0.59%)
May 23, 2002 3.055 3.063 3.055 3.063 6,607 +0.01(+0.28%)
May 22, 2002 3.055 3.055 3.055 3.055 550 +0.03(+0.92%)
May 21, 2002 3.027 3.027 3.027 3.027 1,651 +0.00(+0.00%)
May 20, 2002 3.027 3.027 3.027 3.027 0 +0.00(+0.00%)
May 17, 2002 3.027 3.027 3.027 3.027 2,202 +0.00(+0.00%)
May 16, 2002 3.027 3.027 3.027 3.027 0 +0.00(+0.00%)
May 15, 2002 3.027 3.027 3.027 3.027 13,764 +0.00(+0.00%)
May 14, 2002 3.027 3.028 3.027 3.027 4,955 +0.00(+0.00%)
May 13, 2002 3.027 3.027 3.027 3.027 3,854 -0.02(-0.52%)
May 10, 2002 3.027 3.043 3.027 3.043 9,360 +0.01(+0.40%)
May 09, 2002 3.051 3.051 3.031 3.031 8,809 -0.02(-0.67%)
May 08, 2002 3.057 3.081 3.031 3.051 35,238 +0.02(+0.80%)
May 07, 2002 3.027 3.027 3.027 3.027 17,068 +0.01(+0.48%)
May 06, 2002 3.009 3.112 3.009 3.012 26,428 +0.01(+0.28%)
May 03, 2002 2.996 3.026 2.996 3.004 7,157 +0.04(+1.22%)
May 02, 2002 2.968 2.968 2.968 2.968 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.