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

Cass Information Sys (NQ: CASS )

41.83 -0.57 (-1.34%)
Streaming Delayed Price Updated: 1:08 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 (%)
Apr 28, 2006 9.343 9.370 9.332 9.347 8,644 +0.00(+0.04%)
Apr 27, 2006 9.418 9.418 9.316 9.343 21,035 +0.01(+0.13%)
Apr 26, 2006 9.262 9.368 9.245 9.330 8,180 +0.18(+1.96%)
Apr 25, 2006 8.518 9.351 8.518 9.151 20,840 +0.03(+0.34%)
Apr 24, 2006 8.641 9.472 8.641 9.120 19,725 +0.58(+6.83%)
Apr 21, 2006 8.225 8.608 8.225 8.537 17,647 +0.31(+3.80%)
Apr 20, 2006 8.225 8.225 8.225 8.225 1,600 +0.01(+0.10%)
Apr 19, 2006 8.017 8.216 8.017 8.216 4,610 +0.20(+2.49%)
Apr 18, 2006 7.964 8.017 7.964 8.017 5,948 +0.05(+0.60%)
Apr 17, 2006 7.604 8.014 7.604 7.969 14,702 +0.37(+4.81%)
Apr 13, 2006 7.644 7.644 7.603 7.603 1,921 -0.05(-0.61%)
Apr 12, 2006 7.623 7.650 7.623 7.650 960 +0.03(+0.35%)
Apr 11, 2006 7.623 7.623 7.623 7.623 640 +0.05(+0.72%)
Apr 10, 2006 7.496 7.615 7.496 7.569 5,321 -0.19(-2.42%)
Apr 07, 2006 7.787 8.017 7.704 7.756 9,355 -0.23(-2.89%)
Apr 06, 2006 7.912 7.987 7.846 7.987 13,383 +0.13(+1.61%)
Apr 05, 2006 7.860 7.860 7.860 7.860 320 +0.05(+0.67%)
Apr 04, 2006 7.808 7.808 7.713 7.808 6,723 -0.05(-0.64%)
Apr 03, 2006 7.496 7.858 7.496 7.858 16,613 +0.43(+5.74%)
Mar 31, 2006 7.027 7.431 7.027 7.431 12,089 +0.25(+3.45%)
Mar 30, 2006 7.232 7.232 7.125 7.183 6,409 +0.02(+0.29%)
Mar 29, 2006 7.163 7.163 7.163 7.163 320 +0.04(+0.56%)
Mar 28, 2006 7.048 7.340 6.455 7.123 34,514 -0.10(-1.42%)
Mar 27, 2006 7.184 7.225 7.148 7.225 4,219 +0.04(+0.61%)
Mar 24, 2006 6.990 7.182 6.990 7.182 1,120 +0.19(+2.71%)
Mar 22, 2006 6.992 6.992 6.990 6.992 1,600 +0.00(+0.00%)
Mar 21, 2006 6.975 6.992 6.975 6.992 1,280 +0.02(+0.28%)
Mar 20, 2006 6.868 6.975 6.868 6.972 6,419 +0.01(+0.11%)
Mar 17, 2006 6.880 6.965 6.807 6.965 9,387 +0.09(+1.26%)
Mar 16, 2006 6.888 6.888 6.878 6.878 864 -0.10(-1.39%)
Mar 15, 2006 6.975 6.996 6.975 6.975 4,703 +0.00(+0.00%)
Mar 14, 2006 6.882 6.975 6.882 6.975 2,241 -0.01(-0.09%)
Mar 13, 2006 6.973 6.982 6.973 6.982 4,219 -0.12(-1.67%)
Mar 10, 2006 7.100 7.132 7.100 7.100 1,373 +0.02(+0.24%)
Mar 09, 2006 7.246 7.246 7.084 7.084 4,511 -0.17(-2.30%)
Mar 08, 2006 7.067 7.250 6.678 7.250 4,815 +0.58(+8.74%)
Mar 07, 2006 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Mar 06, 2006 7.100 7.267 6.630 6.667 11,747 -0.13(-1.87%)
Mar 03, 2006 6.794 6.794 6.794 6.794 320 -0.08(-1.15%)
Mar 02, 2006 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Mar 01, 2006 6.871 6.873 6.871 6.873 1,600 +0.00(+0.00%)
Feb 28, 2006 6.873 6.873 6.873 6.873 0 +0.00(+0.00%)
Feb 27, 2006 7.234 7.234 6.873 6.873 4,706 -0.11(-1.58%)
Feb 24, 2006 7.027 7.027 6.983 6.983 710 -0.09(-1.30%)
Feb 23, 2006 7.075 7.075 7.075 7.075 489 -0.00(-0.06%)
Feb 22, 2006 7.224 7.224 7.080 7.080 1,921 -0.07(-0.93%)
Feb 21, 2006 7.163 7.163 7.080 7.146 5,109 -0.02(-0.23%)
Feb 17, 2006 7.113 7.163 7.113 7.163 4,162 +0.06(+0.85%)
Feb 16, 2006 7.169 7.169 7.100 7.102 7,043 -0.05(-0.73%)
Feb 15, 2006 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Feb 14, 2006 7.075 7.155 7.075 7.155 15,025 +0.06(+0.78%)
Feb 13, 2006 7.096 7.163 7.096 7.099 16,248 +0.01(+0.13%)
Feb 10, 2006 7.090 7.090 7.090 7.090 1,373 -0.01(-0.09%)
Feb 09, 2006 7.098 7.267 7.092 7.096 17,599 +0.01(+0.21%)
Feb 08, 2006 7.080 7.082 7.080 7.082 1,600 +0.00(+0.03%)
Feb 07, 2006 7.080 7.080 7.080 7.080 0 +0.00(+0.00%)
Feb 06, 2006 7.121 7.121 7.080 7.080 2,596 -0.04(-0.53%)
Feb 03, 2006 7.117 7.117 7.117 7.117 960 +0.05(+0.68%)
Feb 02, 2006 7.069 7.069 7.069 7.069 320 +0.08(+1.10%)
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.