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 31, 2003 3.604 3.604 3.604 3.604 0 +0.00(+0.00%)
Jul 30, 2003 3.604 3.604 3.604 3.604 0 -0.21(-5.47%)
Jul 29, 2003 3.813 3.813 3.813 3.813 0 +0.21(+5.78%)
Jul 28, 2003 3.825 3.825 3.604 3.604 7,868 -0.21(-5.47%)
Jul 25, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Jul 24, 2003 3.645 3.813 3.622 3.813 7,868 +0.17(+4.71%)
Jul 23, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jul 22, 2003 3.737 3.738 3.641 3.641 3,671 -0.18(-4.82%)
Jul 21, 2003 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
Jul 18, 2003 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
Jul 17, 2003 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
Jul 16, 2003 3.826 3.826 3.826 3.826 1,573 -0.00(-0.07%)
Jul 15, 2003 3.828 3.828 3.828 3.828 0 +0.00(+0.00%)
Jul 14, 2003 3.828 3.828 3.828 3.828 0 +0.00(+0.00%)
Jul 11, 2003 3.941 3.993 3.828 3.828 2,622 -0.21(-5.13%)
Jul 10, 2003 3.832 4.035 3.795 4.035 24,128 +0.22(+5.83%)
Jul 09, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Jul 08, 2003 3.876 3.876 3.813 3.813 9,966 -0.06(-1.51%)
Jul 07, 2003 3.871 3.871 3.871 3.871 1,049 +0.06(+1.53%)
Jul 03, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Jul 02, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Jul 01, 2003 3.813 3.813 3.813 3.813 5,245 +0.13(+3.45%)
Jun 30, 2003 3.686 3.686 3.686 3.686 0 +0.00(+0.00%)
Jun 27, 2003 3.686 3.686 3.686 3.686 0 +0.00(+0.00%)
Jun 26, 2003 3.686 3.686 3.686 3.686 5,245 -0.07(-1.86%)
Jun 25, 2003 3.756 3.756 3.756 3.756 524 -0.06(-1.50%)
Jun 24, 2003 3.812 3.813 3.812 3.813 31,996 +0.05(+1.35%)
Jun 23, 2003 3.773 3.774 3.762 3.762 5,245 -0.02(-0.50%)
Jun 20, 2003 3.749 3.813 3.749 3.781 9,441 +0.18(+5.01%)
Jun 19, 2003 3.557 3.601 3.557 3.601 1,049 -0.14(-3.64%)
Jun 18, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Jun 17, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Jun 16, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Jun 13, 2003 3.700 3.737 3.698 3.737 7,343 +0.02(+0.51%)
Jun 12, 2003 3.718 3.718 3.718 3.718 0 +0.00(+0.00%)
Jun 11, 2003 3.496 3.718 3.496 3.718 18,358 +0.10(+2.63%)
Jun 10, 2003 3.622 3.622 3.622 3.622 2,622 +0.00(+0.00%)
Jun 09, 2003 3.413 3.621 3.470 3.622 8,392 +0.21(+6.15%)
Jun 06, 2003 3.466 3.686 3.372 3.413 19,932 -0.18(-4.99%)
Jun 05, 2003 3.682 3.682 3.559 3.592 166,803 -0.04(-1.09%)
Jun 04, 2003 3.467 3.686 3.432 3.631 27,276 +0.15(+4.19%)
Jun 03, 2003 3.447 3.554 3.438 3.485 18,883 +0.04(+1.11%)
Jun 02, 2003 3.749 3.749 3.432 3.447 109,628 +0.09(+2.73%)
May 30, 2003 3.648 3.648 3.330 3.355 93,368 -0.39(-10.51%)
May 29, 2003 3.667 3.749 3.635 3.749 5,245 +0.06(+1.72%)
May 28, 2003 3.756 3.880 3.686 3.686 12,588 -0.13(-3.43%)
May 27, 2003 3.940 3.940 3.746 3.817 7,343 -0.12(-3.13%)
May 23, 2003 3.932 3.940 3.756 3.940 5,769 +0.23(+6.13%)
May 22, 2003 3.781 3.781 3.546 3.712 19,932 -0.35(-8.72%)
May 21, 2003 3.848 4.067 3.813 4.067 2,098 +0.13(+3.36%)
May 20, 2003 3.815 3.935 3.813 3.935 2,098 +0.01(+0.19%)
May 19, 2003 3.944 3.944 3.927 3.927 4,196 -0.17(-4.19%)
May 16, 2003 3.935 4.118 3.782 4.099 8,917 +0.16(+4.03%)
May 15, 2003 4.035 4.035 3.940 3.940 20,457 -0.11(-2.67%)
May 14, 2003 4.081 4.081 4.048 4.048 8,917 -0.02(-0.47%)
May 13, 2003 4.124 4.124 4.067 4.067 16,260 -0.07(-1.60%)
May 12, 2003 4.173 4.173 4.124 4.133 7,868 +0.00(+0.06%)
May 09, 2003 4.080 4.258 4.067 4.131 8,392 -0.06(-1.51%)
May 08, 2003 4.254 4.258 4.065 4.194 13,113 +0.00(+0.00%)
May 07, 2003 4.258 4.258 4.194 4.194 6,819 +0.00(+0.00%)
May 06, 2003 4.105 4.218 4.105 4.194 161,033 +0.09(+2.17%)
May 05, 2003 4.099 4.105 4.061 4.105 13,113 +0.04(+0.94%)
May 02, 2003 4.067 4.099 4.067 4.067 12,588 -0.05(-1.20%)
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.