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 (%)
Nov 30, 2005 6.765 6.765 6.765 6.765 0 +0.00(+0.00%)
Nov 29, 2005 6.713 6.765 6.713 6.765 7,147 +0.18(+2.80%)
Nov 28, 2005 6.669 6.671 6.581 6.581 4,258 +0.08(+1.20%)
Nov 25, 2005 6.482 6.503 6.482 6.503 4,131 +0.00(+0.00%)
Nov 23, 2005 6.503 6.503 6.503 6.503 0 +0.00(+0.00%)
Nov 22, 2005 6.503 6.503 6.503 6.503 0 +0.00(+0.00%)
Nov 21, 2005 6.394 6.503 6.394 6.503 3,734 +0.00(+0.00%)
Nov 18, 2005 6.503 6.503 6.503 6.503 0 +0.00(+0.00%)
Nov 17, 2005 6.503 6.503 6.503 6.503 22,087 +0.00(+0.00%)
Nov 16, 2005 6.503 6.503 6.503 6.503 635 -0.16(-2.39%)
Nov 15, 2005 6.662 6.662 6.662 6.662 317 -0.05(-0.75%)
Nov 14, 2005 6.608 6.713 6.608 6.713 23,670 +0.08(+1.27%)
Nov 11, 2005 6.606 6.629 6.509 6.629 18,734 +0.18(+2.76%)
Nov 10, 2005 6.450 6.450 6.450 6.450 953 +0.00(+0.00%)
Nov 09, 2005 6.608 6.608 6.336 6.450 11,043 -0.05(-0.81%)
Nov 08, 2005 6.503 6.557 6.503 6.503 22,414 +0.00(+0.00%)
Nov 07, 2005 6.199 6.526 6.199 6.503 18,448 -0.42(-6.06%)
Nov 04, 2005 6.922 6.922 6.922 6.922 0 +0.00(+0.00%)
Nov 03, 2005 6.881 6.922 6.881 6.922 1,430 -0.06(-0.90%)
Nov 02, 2005 6.614 6.985 6.614 6.985 3,553 +0.09(+1.27%)
Nov 01, 2005 6.922 6.922 6.717 6.897 10,814 -0.03(-0.36%)
Oct 31, 2005 6.901 6.922 6.860 6.922 7,265 +0.00(+0.00%)
Oct 28, 2005 6.922 6.922 6.922 6.922 0 +0.00(+0.00%)
Oct 27, 2005 6.922 6.922 6.922 6.922 0 +0.00(+0.00%)
Oct 26, 2005 6.922 6.922 6.922 6.922 0 +0.00(+0.00%)
Oct 25, 2005 6.922 6.965 6.755 6.922 25,160 +0.07(+0.95%)
Oct 24, 2005 7.128 7.128 6.839 6.857 3,499 -0.18(-2.62%)
Oct 21, 2005 7.069 7.174 6.922 7.042 14,603 -0.02(-0.30%)
Oct 20, 2005 6.696 7.063 6.696 7.063 12,712 +0.37(+5.52%)
Oct 19, 2005 6.694 6.694 6.694 6.694 635 -0.02(-0.28%)
Oct 18, 2005 6.725 6.725 6.713 6.713 3,495 +0.00(+0.00%)
Oct 17, 2005 7.220 7.220 6.688 6.713 29,594 +0.00(+0.00%)
Oct 14, 2005 6.713 6.713 6.713 6.713 23,984 +0.00(+0.00%)
Oct 13, 2005 6.713 6.713 6.681 6.713 13,586 +0.00(+0.03%)
Oct 12, 2005 6.711 6.711 6.711 6.711 317 -0.06(-0.92%)
Oct 11, 2005 6.830 6.830 6.773 6.773 1,159 -0.06(-0.93%)
Oct 10, 2005 6.975 6.975 6.836 6.836 3,133 -0.47(-6.40%)
Oct 07, 2005 6.874 7.304 6.874 7.304 2,389 -0.06(-0.80%)
Oct 06, 2005 6.419 7.363 6.400 7.363 5,676 +0.96(+15.08%)
Oct 05, 2005 6.555 6.555 6.293 6.398 1,906 -0.16(-2.40%)
Oct 04, 2005 6.503 6.608 6.503 6.555 9,095 +0.05(+0.81%)
Oct 03, 2005 6.566 6.566 6.503 6.503 3,524 -0.06(-0.96%)
Sep 30, 2005 6.767 6.767 6.356 6.566 8,158 -0.36(-5.15%)
Sep 29, 2005 6.776 7.010 6.776 6.922 5,799 -0.21(-2.94%)
Sep 28, 2005 7.132 7.132 7.132 7.132 635 -0.17(-2.35%)
Sep 27, 2005 7.342 7.539 7.038 7.304 5,084 -0.04(-0.51%)
Sep 26, 2005 7.510 7.510 7.342 7.342 953 -0.18(-2.37%)
Sep 22, 2005 7.520 7.521 7.520 7.520 1,099 -0.05(-0.69%)
Sep 21, 2005 7.738 7.738 7.573 7.573 2,698 -0.03(-0.44%)
Sep 20, 2005 7.606 7.606 7.606 7.606 784 -0.05(-0.63%)
Sep 19, 2005 8.181 8.181 7.394 7.655 1,303 -0.53(-6.44%)
Sep 16, 2005 7.027 8.391 7.027 8.181 1,910 -3.06(-27.24%)
Sep 15, 2005 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Sep 14, 2005 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Sep 13, 2005 11.24 11.24 11.24 11.24 1,906 -0.29(-2.55%)
Sep 12, 2005 11.29 11.54 11.29 11.54 2,860 +0.24(+2.12%)
Sep 09, 2005 11.30 11.30 11.30 11.30 476 -0.24(-2.07%)
Sep 08, 2005 11.54 11.54 11.54 11.54 4,290 +0.00(+0.00%)
Sep 07, 2005 11.54 11.54 11.28 11.54 8,104 -0.15(-1.29%)
Sep 06, 2005 11.88 11.88 11.69 11.69 2,860 -0.06(-0.50%)
Sep 02, 2005 12.12 12.12 11.75 11.75 4,290 -0.10(-0.89%)
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.