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

Cass Information Sys (NQ: CASS )

45.67 +0.15 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.395 5.425 5.395 5.425 953 -0.17(-3.00%)
May 27, 2004 5.328 5.661 5.328 5.592 10,013 -0.01(-0.22%)
May 26, 2004 5.605 5.605 5.605 5.605 1,430 -0.04(-0.77%)
May 25, 2004 5.592 5.648 5.592 5.648 6,675 +0.02(+0.30%)
May 24, 2004 5.659 5.690 5.524 5.631 20,504 -0.02(-0.30%)
May 21, 2004 5.424 5.648 5.424 5.648 43,870 +0.23(+4.15%)
May 20, 2004 5.170 5.423 5.170 5.423 144,963 +0.28(+5.41%)
May 19, 2004 5.075 5.145 5.075 5.145 8,106 +0.11(+2.13%)
May 18, 2004 5.037 5.037 5.037 5.037 476 -0.03(-0.60%)
May 17, 2004 5.041 5.068 5.041 5.068 5,245 +0.03(+0.69%)
May 14, 2004 5.033 5.033 5.033 5.033 2,384 -0.02(-0.41%)
May 13, 2004 5.040 5.078 5.040 5.054 3,337 -0.03(-0.52%)
May 12, 2004 5.082 5.082 5.054 5.081 3,814 +0.01(+0.25%)
May 11, 2004 5.103 5.103 5.033 5.068 5,245 +0.00(+0.00%)
May 10, 2004 5.029 5.068 5.013 5.068 7,629 +0.05(+1.07%)
May 07, 2004 4.893 5.015 4.893 5.015 1,430 +0.10(+2.01%)
May 06, 2004 4.893 4.916 4.893 4.916 7,152 +0.16(+3.38%)
May 05, 2004 4.950 4.953 4.755 4.755 37,194 -0.19(-3.93%)
May 04, 2004 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
May 03, 2004 4.949 4.949 4.949 4.949 476 -0.04(-0.90%)
Apr 30, 2004 4.977 4.994 4.970 4.994 3,814 -0.00(-0.03%)
Apr 29, 2004 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Apr 28, 2004 5.046 5.046 4.995 4.995 953 -0.05(-0.99%)
Apr 27, 2004 5.046 5.046 5.046 5.046 476 +0.01(+0.10%)
Apr 26, 2004 4.858 5.041 4.858 5.041 953 -0.13(-2.56%)
Apr 23, 2004 4.949 5.243 4.946 5.173 10,490 +0.33(+6.84%)
Apr 22, 2004 4.841 4.841 4.841 4.841 953 -0.09(-1.81%)
Apr 21, 2004 4.844 4.931 4.844 4.931 4,291 +0.11(+2.23%)
Apr 20, 2004 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Apr 19, 2004 4.914 4.914 4.823 4.823 6,675 -0.09(-1.85%)
Apr 16, 2004 4.893 4.963 4.893 4.914 10,013 +0.04(+0.86%)
Apr 15, 2004 4.858 4.893 4.825 4.872 9,537 -0.02(-0.43%)
Apr 14, 2004 4.893 4.893 4.893 4.893 1,430 +0.00(+0.00%)
Apr 13, 2004 4.893 4.893 4.893 4.893 476 -0.06(-1.21%)
Apr 12, 2004 4.928 4.953 4.928 4.953 1,907 +0.10(+1.96%)
Apr 08, 2004 4.823 4.907 4.823 4.858 20,981 -0.06(-1.17%)
Apr 07, 2004 4.823 4.916 4.823 4.916 1,430 +0.09(+1.91%)
Apr 06, 2004 4.760 4.867 4.760 4.823 5,245 +0.06(+1.32%)
Apr 05, 2004 4.753 4.760 4.753 4.760 10,967 +0.01(+0.12%)
Apr 02, 2004 4.753 4.755 4.753 4.755 9,537 -0.02(-0.41%)
Apr 01, 2004 4.774 4.774 4.774 4.774 0 +0.00(+0.00%)
Mar 31, 2004 4.774 4.774 4.774 4.774 953 +0.02(+0.44%)
Mar 30, 2004 4.802 4.802 4.753 4.753 3,337 +0.00(+0.00%)
Mar 29, 2004 4.748 4.893 4.683 4.753 64,375 +0.07(+1.49%)
Mar 26, 2004 4.650 4.683 4.650 4.683 953 +0.03(+0.72%)
Mar 25, 2004 4.544 4.650 4.544 4.650 16,689 +0.07(+1.62%)
Mar 24, 2004 4.471 4.608 4.471 4.576 20,027 +0.14(+3.05%)
Mar 23, 2004 4.474 4.474 4.306 4.440 21,458 +0.05(+1.15%)
Mar 22, 2004 4.268 4.404 4.268 4.390 23,842 +0.10(+2.38%)
Mar 19, 2004 4.274 4.306 4.274 4.288 3,337 -0.05(-1.06%)
Mar 18, 2004 4.334 4.369 4.299 4.334 16,213 +0.00(+0.00%)
Mar 17, 2004 4.402 4.404 4.334 4.334 20,981 -0.01(-0.32%)
Mar 16, 2004 4.341 4.348 4.341 4.348 2,861 -0.06(-1.27%)
Mar 15, 2004 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Mar 12, 2004 4.525 4.525 4.404 4.404 15,736 -0.07(-1.56%)
Mar 11, 2004 4.474 4.474 4.474 4.474 476 -0.01(-0.31%)
Mar 10, 2004 4.488 4.488 4.488 4.488 476 +0.02(+0.34%)
Mar 09, 2004 4.470 4.477 4.435 4.472 19,074 +0.02(+0.44%)
Mar 08, 2004 4.453 4.453 4.405 4.453 17,643 +0.00(+0.03%)
Mar 05, 2004 4.407 4.451 4.407 4.451 3,814 +0.05(+1.20%)
Mar 04, 2004 4.400 4.400 4.398 4.398 1,907 -0.03(-0.60%)
Mar 03, 2004 4.334 4.426 4.334 4.425 16,213 +0.13(+3.00%)
Mar 02, 2004 4.326 4.370 4.296 4.296 40,914 -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.