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 (%)
Jun 30, 2006 11.03 11.03 10.21 10.21 1,133,764 -0.90(-8.10%)
Jun 29, 2006 11.23 11.27 10.93 11.11 88,377 -0.06(-0.53%)
Jun 28, 2006 11.10 11.23 10.93 11.17 52,803 +0.18(+1.64%)
Jun 27, 2006 10.87 11.01 10.69 10.99 235,537 +0.12(+1.08%)
Jun 26, 2006 10.39 10.87 10.39 10.87 51,182 +0.44(+4.20%)
Jun 23, 2006 10.57 10.78 10.14 10.43 366,418 -0.07(-0.64%)
Jun 22, 2006 10.75 10.80 10.50 10.50 33,239 -0.25(-2.30%)
Jun 21, 2006 10.70 10.80 10.51 10.75 14,420 +0.05(+0.47%)
Jun 20, 2006 10.49 10.77 10.32 10.70 29,714 +0.25(+2.38%)
Jun 19, 2006 10.24 10.47 10.24 10.45 14,941 +0.20(+1.95%)
Jun 16, 2006 10.34 10.36 10.25 10.25 17,538 -0.12(-1.17%)
Jun 15, 2006 10.28 10.37 10.28 10.37 6,046 -0.01(-0.10%)
Jun 14, 2006 10.38 10.38 10.28 10.38 4,774 +0.05(+0.51%)
Jun 13, 2006 10.38 10.38 9.958 10.33 3,458 -0.05(-0.50%)
Jun 12, 2006 10.52 10.54 10.38 10.38 3,973 -0.10(-0.96%)
Jun 09, 2006 10.25 10.49 10.25 10.48 5,541 -0.50(-4.53%)
Jun 08, 2006 10.48 11.11 10.48 10.98 5,521 +0.60(+5.74%)
Jun 07, 2006 10.40 11.11 9.613 10.38 41,947 -0.10(-0.98%)
Jun 06, 2006 10.49 10.70 10.37 10.49 13,663 +0.00(+0.02%)
Jun 05, 2006 10.49 10.49 10.45 10.48 30,343 -0.00(-0.02%)
Jun 02, 2006 10.28 10.49 10.28 10.49 11,606 +0.08(+0.73%)
Jun 01, 2006 10.49 10.49 10.29 10.41 6,170 -0.08(-0.72%)
May 31, 2006 10.49 10.49 10.44 10.49 15,895 +0.00(+0.00%)
May 30, 2006 10.28 10.49 10.28 10.49 189,088 +0.00(+0.00%)
May 26, 2006 10.49 10.49 10.40 10.49 29,819 +0.00(+0.00%)
May 25, 2006 10.49 10.49 10.43 10.49 7,057 +0.00(+0.00%)
May 24, 2006 10.49 10.49 10.44 10.49 23,206 +0.00(+0.00%)
May 23, 2006 10.49 10.49 10.48 10.49 23,308 +0.34(+3.35%)
May 22, 2006 9.957 10.36 9.957 10.15 5,420 -0.01(-0.14%)
May 19, 2006 10.49 10.60 9.647 10.16 14,048 -0.43(-4.04%)
May 18, 2006 10.63 10.63 10.26 10.59 35,757 +0.12(+1.18%)
May 17, 2006 10.80 10.80 10.30 10.46 9,696 -0.06(-0.54%)
May 16, 2006 10.80 10.83 10.13 10.52 20,555 -0.12(-1.10%)
May 15, 2006 10.46 10.64 10.33 10.64 16,200 +0.19(+1.84%)
May 12, 2006 10.59 10.64 10.45 10.45 3,560 -0.14(-1.36%)
May 11, 2006 10.28 10.62 10.28 10.59 6,666 +0.10(+1.00%)
May 10, 2006 10.51 10.59 10.49 10.49 8,265 +0.01(+0.12%)
May 09, 2006 10.05 10.64 9.972 10.47 14,512 +0.46(+4.63%)
May 08, 2006 9.896 11.53 9.798 10.01 64,661 +0.00(+0.02%)
May 05, 2006 9.644 10.01 9.632 10.01 5,404 +0.36(+3.78%)
May 04, 2006 9.261 9.644 9.261 9.642 11,288 +0.28(+2.98%)
May 03, 2006 9.284 9.491 9.284 9.363 46,156 +0.03(+0.34%)
May 02, 2006 9.384 9.393 9.154 9.332 14,022 -0.06(-0.67%)
May 01, 2006 9.401 9.437 9.395 9.395 12,550 -0.02(-0.20%)
Apr 28, 2006 9.410 9.437 9.399 9.414 8,583 +0.00(+0.04%)
Apr 27, 2006 9.485 9.485 9.382 9.410 20,886 +0.01(+0.13%)
Apr 26, 2006 9.328 9.435 9.311 9.397 8,122 +0.18(+1.96%)
Apr 25, 2006 8.579 9.418 8.579 9.217 20,692 +0.03(+0.34%)
Apr 24, 2006 8.703 9.540 8.703 9.185 19,586 +0.59(+6.83%)
Apr 21, 2006 8.283 8.669 8.283 8.598 17,522 +0.31(+3.80%)
Apr 20, 2006 8.283 8.283 8.283 8.283 1,589 +0.01(+0.10%)
Apr 19, 2006 8.074 8.275 8.074 8.275 4,577 +0.20(+2.49%)
Apr 18, 2006 8.021 8.074 8.021 8.074 5,906 +0.05(+0.60%)
Apr 17, 2006 7.659 8.072 7.659 8.025 14,598 +0.37(+4.81%)
Apr 13, 2006 7.698 7.698 7.657 7.657 1,907 -0.05(-0.61%)
Apr 12, 2006 7.677 7.705 7.677 7.705 953 +0.03(+0.35%)
Apr 11, 2006 7.677 7.677 7.677 7.677 635 +0.05(+0.72%)
Apr 10, 2006 7.549 7.669 7.549 7.623 5,283 -0.19(-2.42%)
Apr 07, 2006 7.843 8.074 7.759 7.812 9,289 -0.23(-2.89%)
Apr 06, 2006 7.969 8.044 7.902 8.044 13,288 +0.13(+1.61%)
Apr 05, 2006 7.916 7.916 7.916 7.916 317 +0.05(+0.67%)
Apr 04, 2006 7.864 7.864 7.768 7.864 6,675 -0.05(-0.64%)
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.