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 (%)
Jun 30, 2005 9.020 9.020 9.020 9.020 0 +0.00(+0.00%)
Jun 29, 2005 9.010 9.020 9.010 9.020 5,720 +0.00(+0.00%)
Jun 28, 2005 9.020 9.020 9.020 9.020 476 +0.00(+0.00%)
Jun 27, 2005 8.810 9.020 8.810 9.020 12,394 +0.22(+2.45%)
Jun 24, 2005 8.804 8.804 8.804 8.804 476 +0.28(+3.25%)
Jun 23, 2005 8.756 8.756 8.527 8.527 8,104 -0.25(-2.80%)
Jun 22, 2005 8.768 8.773 8.768 8.773 9,534 +0.04(+0.46%)
Jun 21, 2005 8.768 8.768 8.733 8.733 4,290 +0.15(+1.71%)
Jun 20, 2005 8.586 8.586 8.586 8.586 1,906 +0.32(+3.83%)
Jun 17, 2005 8.269 8.269 8.269 8.269 476 -0.33(-3.85%)
Jun 16, 2005 8.336 8.601 8.330 8.601 20,975 +0.26(+3.14%)
Jun 15, 2005 8.435 8.435 8.338 8.338 12,394 +2.46(+41.96%)
Jun 14, 2005 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Jun 13, 2005 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Jun 10, 2005 5.874 5.874 5.867 5.874 8,866 +0.31(+5.66%)
Jun 09, 2005 5.559 5.559 5.559 5.559 0 +0.00(+0.00%)
Jun 08, 2005 5.559 5.559 5.559 5.559 2,393 -0.03(-0.63%)
Jun 07, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 06, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 03, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 02, 2005 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Jun 01, 2005 5.594 5.594 5.594 5.594 953 +0.00(+0.00%)
May 31, 2005 5.594 5.594 5.594 5.594 1,172 +0.02(+0.27%)
May 27, 2005 5.497 5.579 5.454 5.579 11,965 +0.08(+1.42%)
May 26, 2005 5.699 5.769 5.501 5.501 13,409 -0.20(-3.45%)
May 25, 2005 5.629 5.697 5.629 5.697 2,860 +0.07(+1.22%)
May 24, 2005 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
May 23, 2005 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
May 20, 2005 5.384 5.629 5.384 5.629 2,860 +0.24(+4.51%)
May 19, 2005 5.244 5.386 5.244 5.386 1,906 +0.14(+2.68%)
May 17, 2005 5.246 5.246 5.246 5.246 2,202 -0.21(-3.82%)
May 16, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
May 13, 2005 5.586 5.586 5.454 5.454 7,064 -0.06(-1.02%)
May 12, 2005 5.552 5.552 5.510 5.510 1,596 -0.05(-0.86%)
May 11, 2005 5.555 5.558 5.555 5.558 4,290 +0.03(+0.61%)
May 10, 2005 5.524 5.524 5.524 5.524 953 +0.10(+1.94%)
May 09, 2005 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
May 06, 2005 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
May 05, 2005 5.419 5.419 5.419 5.419 510 +0.10(+1.97%)
May 04, 2005 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
May 03, 2005 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
May 02, 2005 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Apr 29, 2005 5.314 5.314 5.314 5.314 953 -0.00(-0.00%)
Apr 28, 2005 5.314 5.314 5.314 5.314 738 -0.14(-2.56%)
Apr 27, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Apr 26, 2005 5.454 5.468 5.454 5.454 4,748 -0.17(-3.03%)
Apr 25, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Apr 22, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Apr 21, 2005 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Apr 20, 2005 5.790 5.790 5.625 5.625 3,813 -0.25(-4.24%)
Apr 19, 2005 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Apr 18, 2005 5.489 5.902 5.455 5.874 20,498 +0.45(+8.25%)
Apr 15, 2005 5.433 5.433 5.426 5.426 4,771 -0.03(-0.54%)
Apr 14, 2005 5.455 5.455 5.455 5.455 762 -0.12(-2.11%)
Apr 13, 2005 5.576 5.576 5.573 5.573 953 -0.10(-1.81%)
Apr 12, 2005 5.489 5.704 5.482 5.676 12,394 +0.22(+4.07%)
Apr 11, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Apr 08, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Apr 07, 2005 5.454 5.454 5.454 5.454 2,383 +0.00(+0.00%)
Apr 06, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Apr 05, 2005 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Apr 04, 2005 5.454 5.454 5.454 5.454 2,383 +0.07(+1.30%)
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.