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

Cass Information Sys (NQ: CASS )

41.41 -0.99 (-2.35%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 4.183 4.183 4.178 4.180 2,112 -0.02(-0.42%)
Dec 30, 2003 4.197 4.197 4.197 4.197 5,281 +0.02(+0.36%)
Dec 29, 2003 4.172 4.182 4.172 4.182 4,753 +0.02(+0.42%)
Dec 26, 2003 4.164 4.164 4.164 4.164 1,584 -0.02(-0.36%)
Dec 24, 2003 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Dec 23, 2003 4.180 4.180 4.180 4.180 5,281 +0.01(+0.33%)
Dec 22, 2003 4.181 4.181 4.166 4.166 2,112 +0.00(+0.03%)
Dec 19, 2003 4.164 4.164 4.164 4.164 0 +0.00(+0.00%)
Dec 18, 2003 4.163 4.166 4.161 4.164 5,281 +0.03(+0.79%)
Dec 17, 2003 4.132 4.132 4.132 4.132 1,056 +0.13(+3.35%)
Dec 16, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Dec 15, 2003 3.998 3.998 3.998 3.998 0 +0.00(+0.00%)
Dec 12, 2003 3.998 3.998 3.998 3.998 2,772 +0.02(+0.54%)
Dec 11, 2003 3.976 3.976 3.976 3.976 2,640 +0.05(+1.25%)
Dec 10, 2003 3.907 3.928 3.907 3.927 11,011 +0.00(+0.03%)
Dec 09, 2003 3.926 3.926 3.926 3.926 2,640 +0.04(+0.91%)
Dec 08, 2003 3.891 3.891 3.891 3.891 1,056 -0.03(-0.80%)
Dec 05, 2003 3.913 3.913 3.913 3.922 0 +0.01(+0.23%)
Dec 04, 2003 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Dec 03, 2003 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Dec 02, 2003 3.908 3.913 3.882 3.913 6,337 +0.01(+0.26%)
Dec 01, 2003 3.787 3.903 3.784 3.903 12,748 +0.08(+2.11%)
Nov 28, 2003 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Nov 26, 2003 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Nov 25, 2003 3.896 3.899 3.687 3.822 3,179 +0.04(+0.93%)
Nov 24, 2003 3.913 3.913 3.787 3.787 6,337 +0.09(+2.56%)
Nov 21, 2003 3.832 3.762 3.692 3.692 2,112 -0.14(-3.65%)
Nov 20, 2003 3.858 3.858 3.832 3.832 6,971 -0.04(-0.98%)
Nov 19, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Nov 18, 2003 3.913 3.943 3.870 3.870 19,012 -0.07(-1.82%)
Nov 17, 2003 3.942 3.942 3.942 3.942 528 +0.04(+0.97%)
Nov 14, 2003 3.901 3.913 3.901 3.904 3,997 +0.02(+0.62%)
Nov 13, 2003 3.882 3.882 3.880 3.880 5,809 -0.02(-0.55%)
Nov 12, 2003 3.902 3.902 3.902 3.902 528 +0.03(+0.78%)
Nov 11, 2003 3.872 3.872 3.872 3.872 0 +0.00(+0.00%)
Nov 10, 2003 3.872 3.872 3.872 3.872 0 +0.00(+0.00%)
Nov 07, 2003 3.918 3.923 3.872 3.872 2,112 +0.01(+0.33%)
Nov 06, 2003 3.859 3.859 3.859 3.859 528 -0.05(-1.39%)
Nov 05, 2003 3.920 3.920 3.913 3.913 2,429 +0.00(+0.03%)
Nov 04, 2003 3.940 3.940 3.912 3.912 1,320 -0.02(-0.39%)
Nov 03, 2003 3.927 3.927 3.927 3.927 2,112 +0.00(+0.03%)
Oct 31, 2003 3.926 3.926 3.926 3.926 0 -0.16(-3.86%)
Oct 30, 2003 4.084 4.084 4.084 4.084 0 +0.00(+0.00%)
Oct 29, 2003 4.084 4.084 4.084 4.084 0 +0.00(+0.00%)
Oct 28, 2003 3.899 4.084 3.825 4.084 15,315 +0.16(+3.99%)
Oct 27, 2003 3.912 3.959 3.912 3.927 3,168 -0.11(-2.69%)
Oct 24, 2003 4.076 4.076 3.825 4.036 22,709 -0.12(-3.00%)
Oct 23, 2003 4.158 4.161 4.106 4.161 3,696 +0.07(+1.76%)
Oct 22, 2003 4.152 4.154 4.089 4.089 5,809 -0.05(-1.10%)
Oct 21, 2003 4.173 4.173 4.110 4.134 26,934 -0.02(-0.49%)
Oct 20, 2003 4.229 4.229 4.154 4.154 40,137 -0.07(-1.76%)
Oct 17, 2003 4.229 4.229 4.229 4.229 1,056 +0.00(+0.00%)
Oct 16, 2003 4.229 4.229 4.229 4.229 528 +0.03(+0.60%)
Oct 15, 2003 4.240 4.240 4.181 4.204 10,562 -0.06(-1.48%)
Oct 14, 2003 4.330 4.336 4.253 4.267 52,284 -0.02(-0.56%)
Oct 13, 2003 4.360 4.361 4.265 4.291 44,890 -0.07(-1.59%)
Oct 10, 2003 4.370 4.370 4.356 4.360 16,371 +0.01(+0.17%)
Oct 09, 2003 4.327 4.408 4.317 4.353 16,107 +0.06(+1.41%)
Oct 08, 2003 4.249 4.312 4.249 4.292 25,349 +0.04(+1.04%)
Oct 07, 2003 4.229 4.292 4.229 4.248 61,262 +0.03(+0.75%)
Oct 06, 2003 4.209 4.216 4.209 4.216 6,337 +0.04(+1.06%)
Oct 03, 2003 4.173 4.173 4.172 4.172 1,056 +0.02(+0.36%)
Oct 02, 2003 4.175 4.175 4.157 4.157 1,584 -0.01(-0.21%)
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.