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 (%)
Dec 31, 2004 4.893 4.893 4.886 4.886 5,245 -0.04(-0.85%)
Dec 30, 2004 4.963 4.963 4.928 4.928 4,291 +0.01(+0.14%)
Dec 29, 2004 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
Dec 28, 2004 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
Dec 27, 2004 4.921 4.921 4.921 4.921 953 -0.01(-0.22%)
Dec 23, 2004 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 22, 2004 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 21, 2004 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 20, 2004 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Dec 17, 2004 4.964 4.964 4.932 4.932 6,675 -0.04(-0.90%)
Dec 16, 2004 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 15, 2004 4.959 4.977 4.959 4.977 1,907 +0.06(+1.14%)
Dec 14, 2004 4.928 4.928 4.921 4.921 3,337 +0.03(+0.54%)
Dec 13, 2004 4.963 4.963 4.895 4.895 2,861 -0.17(-3.29%)
Dec 10, 2004 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Dec 09, 2004 5.061 5.061 5.061 5.061 1,430 +0.00(+0.00%)
Dec 08, 2004 5.061 5.061 5.061 5.061 953 +0.02(+0.36%)
Dec 07, 2004 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Dec 06, 2004 4.991 5.044 4.991 5.043 2,861 -0.02(-0.36%)
Dec 03, 2004 5.061 5.061 5.061 5.061 476 -0.00(-0.00%)
Dec 02, 2004 5.061 5.061 5.061 5.061 1,907 +0.14(+2.84%)
Dec 01, 2004 4.921 4.921 4.921 4.921 0 +0.00(+0.00%)
Nov 30, 2004 5.173 5.173 4.921 4.921 9,537 -0.13(-2.52%)
Nov 29, 2004 4.921 5.103 4.895 5.048 28,611 +0.12(+2.44%)
Nov 26, 2004 4.928 4.928 4.928 4.928 0 +0.00(+0.00%)
Nov 24, 2004 4.928 4.928 4.928 4.928 0 +0.00(+0.00%)
Nov 23, 2004 4.914 5.005 4.914 4.928 2,384 -0.02(-0.45%)
Nov 22, 2004 5.094 5.094 4.950 4.950 5,245 -0.05(-0.98%)
Nov 19, 2004 5.001 5.005 4.998 4.999 3,337 -0.03(-0.50%)
Nov 18, 2004 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Nov 17, 2004 5.025 5.025 5.025 5.025 476 +0.13(+2.60%)
Nov 16, 2004 4.897 4.897 4.897 4.897 0 +0.00(+0.00%)
Nov 15, 2004 4.897 4.897 4.897 4.897 476 -0.08(-1.60%)
Nov 12, 2004 4.984 4.984 4.977 4.977 6,199 -0.05(-1.08%)
Nov 11, 2004 5.020 5.032 5.020 5.032 953 +0.07(+1.45%)
Nov 10, 2004 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Nov 09, 2004 4.912 4.960 4.912 4.960 78,681 +0.03(+0.64%)
Nov 08, 2004 4.895 4.928 4.893 4.928 10,013 -0.03(-0.70%)
Nov 05, 2004 4.998 4.998 4.963 4.963 953 -0.07(-1.39%)
Nov 04, 2004 5.085 5.085 5.032 5.033 20,027 -0.00(-0.03%)
Nov 03, 2004 5.033 5.034 5.033 5.034 953 -0.14(-2.70%)
Nov 02, 2004 5.174 5.174 5.174 5.174 476 +0.00(+0.03%)
Nov 01, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Oct 29, 2004 5.035 5.383 5.035 5.173 4,768 -0.07(-1.33%)
Oct 28, 2004 5.243 5.243 5.243 5.243 476 +0.07(+1.30%)
Oct 27, 2004 5.176 5.176 5.176 5.176 476 +0.04(+0.73%)
Oct 26, 2004 5.138 5.138 5.138 5.138 2,384 +0.01(+0.16%)
Oct 25, 2004 5.129 5.129 5.129 5.129 0 +0.00(+0.00%)
Oct 22, 2004 5.201 5.201 5.058 5.129 9,537 -0.08(-1.50%)
Oct 21, 2004 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Oct 20, 2004 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Oct 19, 2004 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Oct 18, 2004 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Oct 15, 2004 5.208 5.208 5.208 5.208 0 +0.00(+0.00%)
Oct 14, 2004 5.173 5.208 5.173 5.208 1,907 +0.03(+0.68%)
Oct 13, 2004 5.173 5.173 5.173 5.173 3,337 -0.00(-0.00%)
Oct 12, 2004 5.173 5.173 5.173 5.173 1,430 +0.00(+0.00%)
Oct 11, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Oct 08, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Oct 07, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Oct 06, 2004 5.173 5.173 5.173 5.173 2,384 -0.00(-0.00%)
Oct 05, 2004 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Oct 04, 2004 5.173 5.173 5.173 5.173 476 +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.