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

Cass Information Sys (NQ: CASS )

41.66 -0.74 (-1.76%)
Streaming Delayed Price Updated: 3:26 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 30, 2005 7.030 7.030 6.915 6.915 2,720 -0.11(-1.63%)
Dec 29, 2005 7.030 7.040 6.934 7.030 9,461 +0.00(+0.00%)
Dec 28, 2005 6.975 7.030 6.975 7.030 9,922 +0.09(+1.35%)
Dec 27, 2005 6.663 6.963 6.663 6.936 30,407 +0.48(+7.42%)
Dec 23, 2005 6.457 6.457 6.457 6.457 6,727 +0.07(+1.08%)
Dec 22, 2005 6.498 6.498 6.363 6.388 6,481 -0.19(-2.94%)
Dec 21, 2005 6.613 6.873 6.582 6.582 12,214 +0.02(+0.32%)
Dec 20, 2005 6.561 6.561 6.288 6.561 7,188 +0.00(+0.03%)
Dec 19, 2005 6.340 6.559 6.340 6.559 2,102 -0.00(-0.03%)
Dec 16, 2005 6.457 6.561 6.457 6.561 2,979 +0.10(+1.61%)
Dec 15, 2005 6.613 6.613 6.457 6.457 2,448 -0.16(-2.36%)
Dec 14, 2005 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Dec 13, 2005 6.613 6.613 6.613 6.613 480 +0.10(+1.60%)
Dec 12, 2005 6.665 6.665 6.509 6.509 4,308 +0.05(+0.77%)
Dec 09, 2005 6.494 6.494 6.443 6.459 1,901 -0.15(-2.33%)
Dec 08, 2005 6.509 6.665 6.457 6.613 9,221 +0.05(+0.79%)
Dec 07, 2005 6.457 6.561 6.457 6.561 960 -0.11(-1.72%)
Dec 06, 2005 6.665 6.676 6.665 6.676 1,440 +0.01(+0.16%)
Dec 05, 2005 6.655 6.665 6.655 6.665 960 +0.21(+3.23%)
Dec 02, 2005 6.313 6.457 6.313 6.457 2,240 -0.15(-2.21%)
Dec 01, 2005 6.717 6.754 6.603 6.603 11,177 -0.11(-1.71%)
Nov 30, 2005 6.717 6.717 6.717 6.717 0 +0.00(+0.00%)
Nov 29, 2005 6.665 6.717 6.665 6.717 7,198 +0.18(+2.80%)
Nov 28, 2005 6.621 6.623 6.534 6.534 4,289 +0.08(+1.20%)
Nov 25, 2005 6.436 6.457 6.436 6.457 4,160 +0.00(+0.00%)
Nov 23, 2005 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Nov 22, 2005 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Nov 21, 2005 6.349 6.457 6.349 6.457 3,760 +0.00(+0.00%)
Nov 18, 2005 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Nov 17, 2005 6.457 6.457 6.457 6.457 22,245 +0.00(+0.00%)
Nov 16, 2005 6.457 6.457 6.457 6.457 640 -0.16(-2.39%)
Nov 15, 2005 6.615 6.615 6.615 6.615 320 -0.05(-0.75%)
Nov 14, 2005 6.561 6.665 6.561 6.665 23,839 +0.08(+1.27%)
Nov 11, 2005 6.559 6.582 6.463 6.582 18,868 +0.18(+2.76%)
Nov 10, 2005 6.405 6.405 6.405 6.405 960 +0.00(+0.00%)
Nov 09, 2005 6.561 6.561 6.291 6.405 11,122 -0.05(-0.81%)
Nov 08, 2005 6.457 6.511 6.457 6.457 22,574 +0.00(+0.00%)
Nov 07, 2005 6.155 6.480 6.155 6.457 18,580 -0.42(-6.06%)
Nov 04, 2005 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Nov 03, 2005 6.832 6.873 6.832 6.873 1,440 -0.06(-0.90%)
Nov 02, 2005 6.567 6.936 6.567 6.936 3,578 +0.09(+1.27%)
Nov 01, 2005 6.873 6.873 6.669 6.848 10,892 -0.02(-0.36%)
Oct 31, 2005 6.853 6.873 6.811 6.873 7,316 +0.00(+0.00%)
Oct 28, 2005 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Oct 27, 2005 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Oct 26, 2005 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Oct 25, 2005 6.873 6.915 6.707 6.873 25,340 +0.06(+0.95%)
Oct 24, 2005 7.077 7.077 6.790 6.809 3,524 -0.18(-2.62%)
Oct 21, 2005 7.019 7.123 6.873 6.992 14,707 -0.02(-0.30%)
Oct 20, 2005 6.648 7.013 6.648 7.013 12,802 +0.37(+5.52%)
Oct 19, 2005 6.646 6.646 6.646 6.646 640 -0.02(-0.28%)
Oct 18, 2005 6.678 6.678 6.665 6.665 3,520 +0.00(+0.00%)
Oct 17, 2005 7.169 7.169 6.640 6.665 29,805 +0.00(+0.00%)
Oct 14, 2005 6.665 6.665 6.665 6.665 24,156 +0.00(+0.00%)
Oct 13, 2005 6.665 6.665 6.634 6.665 13,683 +0.00(+0.03%)
Oct 12, 2005 6.663 6.663 6.663 6.663 320 -0.06(-0.92%)
Oct 11, 2005 6.782 6.782 6.725 6.725 1,168 -0.06(-0.93%)
Oct 10, 2005 6.925 6.925 6.788 6.788 3,155 -0.46(-6.40%)
Oct 07, 2005 6.825 7.252 6.825 7.252 2,406 -0.06(-0.80%)
Oct 06, 2005 6.374 7.311 6.355 7.311 5,716 +0.96(+15.08%)
Oct 05, 2005 6.509 6.509 6.249 6.353 1,920 -0.16(-2.40%)
Oct 04, 2005 6.457 6.561 6.457 6.509 9,160 +0.05(+0.81%)
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.