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

Cass Information Sys (NQ: CASS )

41.73 -0.60 (-1.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 4, 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 (%)
Nov 30, 2004 5.136 5.136 4.886 4.886 9,605 -0.13(-2.52%)
Nov 29, 2004 4.886 5.067 4.860 5.013 28,815 +0.12(+2.44%)
Nov 26, 2004 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
Nov 24, 2004 4.893 4.893 4.893 4.893 0 +0.00(+0.00%)
Nov 23, 2004 4.879 4.970 4.879 4.893 2,401 -0.02(-0.45%)
Nov 22, 2004 5.058 5.058 4.915 4.915 5,282 -0.05(-0.98%)
Nov 19, 2004 4.966 4.970 4.963 4.964 3,361 -0.02(-0.50%)
Nov 18, 2004 4.989 4.989 4.989 4.989 0 +0.00(+0.00%)
Nov 17, 2004 4.989 4.989 4.989 4.989 480 +0.13(+2.60%)
Nov 16, 2004 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Nov 15, 2004 4.863 4.863 4.863 4.863 480 -0.08(-1.60%)
Nov 12, 2004 4.949 4.949 4.942 4.942 6,243 -0.05(-1.08%)
Nov 11, 2004 4.985 4.996 4.985 4.996 960 +0.07(+1.45%)
Nov 10, 2004 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Nov 09, 2004 4.877 4.924 4.877 4.924 79,242 +0.03(+0.64%)
Nov 08, 2004 4.860 4.893 4.858 4.893 10,085 -0.03(-0.70%)
Nov 05, 2004 4.963 4.963 4.928 4.928 960 -0.07(-1.39%)
Nov 04, 2004 5.049 5.049 4.996 4.997 20,170 -0.00(-0.03%)
Nov 03, 2004 4.997 4.999 4.997 4.999 960 -0.14(-2.70%)
Nov 02, 2004 5.138 5.138 5.138 5.138 480 +0.00(+0.03%)
Nov 01, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Oct 29, 2004 4.999 5.344 4.999 5.136 4,802 -0.07(-1.33%)
Oct 28, 2004 5.206 5.206 5.206 5.206 480 +0.07(+1.30%)
Oct 27, 2004 5.139 5.139 5.139 5.139 480 +0.04(+0.73%)
Oct 26, 2004 5.101 5.101 5.101 5.101 2,401 +0.01(+0.16%)
Oct 25, 2004 5.093 5.093 5.093 5.093 0 +0.00(+0.00%)
Oct 22, 2004 5.164 5.164 5.022 5.093 9,605 -0.08(-1.50%)
Oct 21, 2004 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Oct 20, 2004 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Oct 19, 2004 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Oct 18, 2004 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Oct 15, 2004 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Oct 14, 2004 5.136 5.171 5.136 5.171 1,921 +0.03(+0.68%)
Oct 13, 2004 5.136 5.136 5.136 5.136 3,361 -0.00(-0.00%)
Oct 12, 2004 5.136 5.136 5.136 5.136 1,440 +0.00(+0.00%)
Oct 11, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Oct 08, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Oct 07, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Oct 06, 2004 5.136 5.136 5.136 5.136 2,401 -0.00(-0.00%)
Oct 05, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Oct 04, 2004 5.136 5.136 5.136 5.136 480 +0.00(+0.00%)
Oct 01, 2004 5.136 5.138 5.136 5.136 10,085 +0.00(+0.00%)
Sep 30, 2004 5.254 5.254 5.136 5.136 12,486 -0.12(-2.25%)
Sep 29, 2004 5.254 5.254 5.254 5.254 2,401 +0.12(+2.30%)
Sep 28, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Sep 27, 2004 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Sep 24, 2004 5.261 5.261 5.136 5.136 10,565 -0.14(-2.66%)
Sep 23, 2004 5.275 5.276 5.275 5.276 5,763 +0.00(+0.03%)
Sep 22, 2004 5.317 5.317 5.275 5.275 1,440 -0.02(-0.39%)
Sep 21, 2004 5.414 5.414 5.296 5.296 1,440 +0.09(+1.73%)
Sep 20, 2004 5.206 5.206 5.206 5.206 480 +0.00(+0.00%)
Sep 17, 2004 5.206 5.206 5.206 5.206 2,401 -0.03(-0.56%)
Sep 16, 2004 5.344 5.344 5.235 5.235 2,881 -0.04(-0.76%)
Sep 15, 2004 5.275 5.275 5.275 5.275 11,045 +0.00(+0.00%)
Sep 14, 2004 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Sep 13, 2004 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Sep 10, 2004 5.136 5.275 5.136 5.275 1,921 +0.00(+0.00%)
Sep 09, 2004 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Sep 08, 2004 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Sep 07, 2004 5.275 5.275 5.275 5.275 0 +0.00(+0.00%)
Sep 03, 2004 5.275 5.275 5.275 5.275 480 -0.26(-4.62%)
Sep 02, 2004 5.530 5.530 5.530 5.530 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.