Skip to main content

Cass Information Sys (NQ: CASS )

40.50 -0.26 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.23 17.34 16.46 16.76 16,044 -0.55(-3.17%)
Sep 27, 2007 17.09 17.33 16.89 17.31 7,600 +0.14(+0.82%)
Sep 26, 2007 16.87 17.22 16.45 17.17 36,490 +0.45(+2.66%)
Sep 25, 2007 16.87 16.99 16.40 16.73 6,360 -0.16(-0.97%)
Sep 24, 2007 16.63 17.26 16.51 16.89 10,492 -0.19(-1.10%)
Sep 21, 2007 17.50 17.50 16.52 17.08 62,924 -0.21(-1.19%)
Sep 20, 2007 17.23 17.53 16.99 17.28 16,829 -0.02(-0.14%)
Sep 19, 2007 16.59 17.44 16.52 17.31 45,506 +0.90(+5.51%)
Sep 18, 2007 15.63 16.40 15.59 16.40 20,459 +0.70(+4.45%)
Sep 17, 2007 15.74 15.79 15.58 15.70 13,024 -0.05(-0.33%)
Sep 14, 2007 15.59 15.91 15.59 15.76 9,403 +0.01(+0.06%)
Sep 13, 2007 15.75 15.89 15.48 15.75 7,611 +0.11(+0.69%)
Sep 12, 2007 15.48 15.68 15.47 15.64 9,013 +0.04(+0.27%)
Sep 11, 2007 15.42 15.82 15.42 15.60 11,921 +0.17(+1.09%)
Sep 10, 2007 15.47 15.56 15.39 15.43 10,541 +0.01(+0.06%)
Sep 07, 2007 15.53 15.54 15.35 15.42 44,972 -0.34(-2.14%)
Sep 06, 2007 15.70 15.80 15.53 15.76 4,192 +0.07(+0.42%)
Sep 05, 2007 15.88 15.89 15.62 15.69 12,083 -0.24(-1.50%)
Sep 04, 2007 16.14 16.14 15.77 15.93 16,419 +0.08(+0.53%)
Aug 31, 2007 16.28 16.28 15.77 15.84 10,500 -0.17(-1.05%)
Aug 30, 2007 15.91 16.09 15.74 16.01 11,424 -0.11(-0.67%)
Aug 29, 2007 15.79 16.12 15.64 16.12 12,071 +0.38(+2.44%)
Aug 28, 2007 16.27 16.35 15.68 15.74 19,070 -0.55(-3.37%)
Aug 27, 2007 16.56 16.87 16.29 16.29 8,215 -0.33(-2.00%)
Aug 24, 2007 16.43 16.77 16.43 16.62 11,887 -0.20(-1.17%)
Aug 23, 2007 17.22 17.30 16.55 16.81 9,634 -0.45(-2.63%)
Aug 22, 2007 17.18 17.32 17.05 17.27 15,000 +0.29(+1.71%)
Aug 21, 2007 17.12 17.12 16.65 16.98 15,818 -0.01(-0.06%)
Aug 20, 2007 17.75 17.76 16.51 16.99 45,888 -0.75(-4.20%)
Aug 17, 2007 17.34 17.93 17.13 17.73 75,010 +0.75(+4.39%)
Aug 16, 2007 16.58 17.34 16.05 16.99 58,718 +0.47(+2.84%)
Aug 15, 2007 16.03 17.00 16.03 16.52 21,491 +0.27(+1.67%)
Aug 14, 2007 16.32 16.77 16.25 16.25 12,860 -0.18(-1.08%)
Aug 13, 2007 15.85 17.13 15.54 16.43 51,171 +0.76(+4.85%)
Aug 10, 2007 15.41 16.38 15.29 15.67 75,488 +0.08(+0.54%)
Aug 09, 2007 16.55 16.87 15.18 15.58 31,023 -1.08(-6.47%)
Aug 08, 2007 16.26 17.05 15.68 16.66 58,985 +0.56(+3.49%)
Aug 07, 2007 15.81 16.33 15.49 16.10 40,378 +0.17(+1.06%)
Aug 06, 2007 15.32 16.06 14.90 15.93 31,623 +0.66(+4.30%)
Aug 03, 2007 15.32 15.92 15.23 15.27 33,304 -0.54(-3.41%)
Aug 02, 2007 15.69 16.14 15.69 15.81 20,930 +0.16(+1.02%)
Aug 01, 2007 15.55 15.78 15.36 15.65 22,183 -0.00(-0.03%)
Jul 31, 2007 15.87 16.26 15.66 15.66 31,806 -0.15(-0.92%)
Jul 30, 2007 15.65 15.80 15.29 15.80 29,103 +0.08(+0.51%)
Jul 27, 2007 16.21 16.21 15.61 15.72 62,237 -0.69(-4.20%)
Jul 26, 2007 16.50 16.87 16.07 16.41 58,046 +0.08(+0.49%)
Jul 25, 2007 16.38 16.45 16.00 16.33 43,848 +0.30(+1.84%)
Jul 24, 2007 16.56 16.95 15.93 16.04 67,109 -0.77(-4.57%)
Jul 23, 2007 17.28 17.28 16.67 16.81 24,662 -0.45(-2.58%)
Jul 20, 2007 17.61 17.65 17.16 17.25 54,937 -0.40(-2.26%)
Jul 19, 2007 17.07 17.80 16.84 17.65 92,036 +0.83(+4.96%)
Jul 18, 2007 16.89 16.89 16.31 16.81 79,781 +0.48(+2.96%)
Jul 17, 2007 16.18 16.55 16.04 16.33 36,808 +0.15(+0.96%)
Jul 16, 2007 16.31 16.46 16.05 16.18 15,967 -0.12(-0.72%)
Jul 13, 2007 16.40 16.40 16.12 16.29 16,027 -0.03(-0.20%)
Jul 12, 2007 16.36 16.48 16.19 16.33 63,673 +0.00(+0.00%)
Jul 11, 2007 16.38 16.40 16.04 16.33 74,596 +0.10(+0.64%)
Jul 10, 2007 16.40 16.64 16.10 16.22 61,482 -0.22(-1.34%)
Jul 09, 2007 16.50 16.56 16.34 16.44 17,098 -0.15(-0.90%)
Jul 06, 2007 16.54 16.75 16.19 16.59 96,146 -0.11(-0.67%)
Jul 05, 2007 16.98 16.98 16.28 16.71 67,710 -0.29(-1.71%)
Jul 03, 2007 16.94 17.06 16.43 17.00 67,294 +0.33(+2.00%)
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.