Skip to main content

Cass Information Sys (NQ: CASS )

44.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Feb 25, 2005 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Feb 24, 2005 5.043 5.043 5.043 5.043 0 +0.00(+0.00%)
Feb 23, 2005 5.033 5.067 5.033 5.043 4,534 -0.18(-3.45%)
Feb 22, 2005 5.223 5.223 5.223 5.223 476 +0.05(+0.97%)
Feb 18, 2005 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Feb 17, 2005 5.173 5.173 5.173 5.173 0 +0.00(+0.00%)
Feb 16, 2005 5.166 5.173 5.166 5.173 7,033 +0.14(+2.78%)
Feb 15, 2005 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Feb 14, 2005 5.173 5.173 5.033 5.033 1,068 -0.01(-0.28%)
Feb 11, 2005 5.048 5.050 5.047 5.047 4,968 +0.09(+1.72%)
Feb 10, 2005 4.962 4.962 4.962 4.962 0 +0.00(+0.00%)
Feb 09, 2005 4.962 4.973 4.962 4.962 2,975 -0.00(-0.03%)
Feb 08, 2005 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Feb 07, 2005 4.948 4.963 4.948 4.963 1,430 -0.01(-0.19%)
Feb 04, 2005 4.753 5.166 4.753 4.973 5,722 +0.15(+3.10%)
Feb 03, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 02, 2005 4.858 4.858 4.823 4.823 1,430 +0.00(+0.00%)
Feb 01, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Jan 31, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Jan 28, 2005 4.823 4.823 4.823 4.823 3,485 -0.13(-2.54%)
Jan 27, 2005 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
Jan 26, 2005 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
Jan 25, 2005 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
Jan 24, 2005 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
Jan 21, 2005 4.949 4.949 4.949 4.949 2,384 +0.06(+1.14%)
Jan 20, 2005 4.893 4.893 4.893 4.893 476 +0.00(+0.00%)
Jan 19, 2005 4.893 4.893 4.893 4.893 16,718 -0.10(-2.10%)
Jan 18, 2005 4.998 4.998 4.998 4.998 0 +0.00(+0.00%)
Jan 14, 2005 5.103 5.103 4.893 4.998 6,737 +0.03(+0.70%)
Jan 13, 2005 4.963 4.963 4.963 4.963 1,430 -0.17(-3.24%)
Jan 12, 2005 4.963 5.129 4.963 5.129 1,907 +0.06(+1.27%)
Jan 11, 2005 4.753 5.065 4.753 5.065 11,611 +0.03(+0.64%)
Jan 10, 2005 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jan 07, 2005 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Jan 06, 2005 4.924 5.033 4.924 5.033 12,636 +0.13(+2.62%)
Jan 05, 2005 4.904 4.904 4.904 4.904 476 -0.05(-0.96%)
Jan 04, 2005 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Jan 03, 2005 4.893 5.173 4.872 4.952 16,317 +0.07(+1.34%)
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%)
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.