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

Cass Information Sys (NQ: CASS )

41.43 -0.97 (-2.29%)
Streaming Delayed Price Updated: 2:36 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 (%)
May 28, 2004 5.358 5.388 5.358 5.388 960 -0.17(-3.00%)
May 27, 2004 5.292 5.622 5.292 5.554 10,082 -0.01(-0.22%)
May 26, 2004 5.567 5.567 5.567 5.567 1,440 -0.04(-0.77%)
May 25, 2004 5.554 5.610 5.554 5.610 6,721 +0.02(+0.30%)
May 24, 2004 5.621 5.651 5.486 5.593 20,644 -0.02(-0.30%)
May 21, 2004 5.388 5.610 5.388 5.610 44,170 +0.22(+4.15%)
May 20, 2004 5.135 5.386 5.135 5.386 145,954 +0.28(+5.41%)
May 19, 2004 5.040 5.110 5.040 5.110 8,161 +0.11(+2.13%)
May 18, 2004 5.003 5.003 5.003 5.003 480 -0.03(-0.60%)
May 17, 2004 5.007 5.034 5.007 5.034 5,281 +0.03(+0.69%)
May 14, 2004 4.999 4.999 4.999 4.999 2,400 -0.02(-0.41%)
May 13, 2004 5.006 5.043 5.006 5.020 3,360 -0.03(-0.52%)
May 12, 2004 5.047 5.047 5.020 5.046 3,840 +0.01(+0.25%)
May 11, 2004 5.068 5.068 4.999 5.034 5,281 +0.00(+0.00%)
May 10, 2004 4.995 5.034 4.979 5.034 7,681 +0.05(+1.07%)
May 07, 2004 4.860 4.981 4.860 4.981 1,440 +0.10(+2.01%)
May 06, 2004 4.860 4.882 4.860 4.882 7,201 +0.16(+3.38%)
May 05, 2004 4.917 4.920 4.723 4.723 37,448 -0.19(-3.93%)
May 04, 2004 4.916 4.916 4.916 4.916 0 +0.00(+0.00%)
May 03, 2004 4.916 4.916 4.916 4.916 480 -0.04(-0.90%)
Apr 30, 2004 4.943 4.960 4.936 4.960 3,840 -0.00(-0.03%)
Apr 29, 2004 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Apr 28, 2004 5.011 5.011 4.961 4.961 960 -0.05(-0.99%)
Apr 27, 2004 5.011 5.011 5.011 5.011 480 +0.00(+0.10%)
Apr 26, 2004 4.825 5.006 4.825 5.006 960 -0.13(-2.56%)
Apr 23, 2004 4.916 5.207 4.913 5.138 10,562 +0.33(+6.84%)
Apr 22, 2004 4.809 4.809 4.809 4.809 960 -0.09(-1.81%)
Apr 21, 2004 4.811 4.897 4.811 4.897 4,321 +0.11(+2.23%)
Apr 20, 2004 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Apr 19, 2004 4.881 4.881 4.791 4.791 6,721 -0.09(-1.85%)
Apr 16, 2004 4.860 4.929 4.860 4.881 10,082 +0.04(+0.86%)
Apr 15, 2004 4.825 4.860 4.792 4.839 9,602 -0.02(-0.43%)
Apr 14, 2004 4.860 4.860 4.860 4.860 1,440 +0.00(+0.00%)
Apr 13, 2004 4.860 4.860 4.860 4.860 480 -0.06(-1.21%)
Apr 12, 2004 4.895 4.920 4.895 4.920 1,920 +0.09(+1.96%)
Apr 08, 2004 4.791 4.874 4.791 4.825 21,124 -0.06(-1.17%)
Apr 07, 2004 4.791 4.882 4.791 4.882 1,440 +0.09(+1.91%)
Apr 06, 2004 4.728 4.834 4.728 4.791 5,281 +0.06(+1.32%)
Apr 05, 2004 4.721 4.728 4.721 4.728 11,042 +0.01(+0.12%)
Apr 02, 2004 4.721 4.723 4.721 4.723 9,602 -0.02(-0.41%)
Apr 01, 2004 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Mar 31, 2004 4.742 4.742 4.742 4.742 960 +0.02(+0.44%)
Mar 30, 2004 4.770 4.770 4.721 4.721 3,360 +0.00(+0.00%)
Mar 29, 2004 4.716 4.860 4.652 4.721 64,815 +0.07(+1.49%)
Mar 26, 2004 4.618 4.652 4.618 4.652 960 +0.03(+0.72%)
Mar 25, 2004 4.513 4.618 4.513 4.618 16,803 +0.07(+1.62%)
Mar 24, 2004 4.441 4.577 4.441 4.545 20,164 +0.13(+3.05%)
Mar 23, 2004 4.443 4.443 4.277 4.410 21,605 +0.05(+1.15%)
Mar 22, 2004 4.239 4.374 4.239 4.360 24,005 +0.10(+2.38%)
Mar 19, 2004 4.245 4.277 4.245 4.259 3,360 -0.05(-1.06%)
Mar 18, 2004 4.305 4.339 4.270 4.305 16,323 +0.00(+0.00%)
Mar 17, 2004 4.373 4.374 4.305 4.305 21,124 -0.01(-0.32%)
Mar 16, 2004 4.311 4.319 4.311 4.319 2,880 -0.06(-1.27%)
Mar 15, 2004 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Mar 12, 2004 4.495 4.495 4.374 4.374 15,843 -0.07(-1.56%)
Mar 11, 2004 4.443 4.443 4.443 4.443 480 -0.01(-0.31%)
Mar 10, 2004 4.457 4.457 4.457 4.457 480 +0.02(+0.34%)
Mar 09, 2004 4.439 4.446 4.405 4.442 19,204 +0.02(+0.44%)
Mar 08, 2004 4.423 4.423 4.375 4.423 17,764 +0.00(+0.03%)
Mar 05, 2004 4.377 4.421 4.377 4.421 3,840 +0.05(+1.20%)
Mar 04, 2004 4.370 4.370 4.368 4.369 1,920 -0.03(-0.60%)
Mar 03, 2004 4.305 4.396 4.305 4.395 16,323 +0.13(+3.00%)
Mar 02, 2004 4.297 4.340 4.267 4.267 41,193 -0.09(-2.03%)
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.