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 (%)
Dec 30, 2005 7.078 7.078 6.962 6.962 2,702 -0.12(-1.63%)
Dec 29, 2005 7.078 7.088 6.981 7.078 9,397 +0.00(+0.00%)
Dec 28, 2005 7.023 7.078 7.023 7.078 9,855 +0.09(+1.35%)
Dec 27, 2005 6.709 7.011 6.709 6.983 30,200 +0.48(+7.42%)
Dec 23, 2005 6.501 6.501 6.501 6.501 6,682 +0.07(+1.08%)
Dec 22, 2005 6.542 6.542 6.407 6.432 6,437 -0.20(-2.94%)
Dec 21, 2005 6.658 6.920 6.627 6.627 12,131 +0.02(+0.32%)
Dec 20, 2005 6.606 6.606 6.331 6.606 7,140 +0.00(+0.03%)
Dec 19, 2005 6.383 6.604 6.383 6.604 2,088 -0.00(-0.03%)
Dec 16, 2005 6.501 6.606 6.501 6.606 2,959 +0.10(+1.61%)
Dec 15, 2005 6.658 6.658 6.501 6.501 2,431 -0.16(-2.36%)
Dec 14, 2005 6.658 6.658 6.658 6.658 0 +0.00(+0.00%)
Dec 13, 2005 6.658 6.658 6.658 6.658 476 +0.10(+1.60%)
Dec 12, 2005 6.711 6.711 6.553 6.553 4,278 +0.05(+0.77%)
Dec 09, 2005 6.539 6.539 6.487 6.503 1,888 -0.16(-2.33%)
Dec 08, 2005 6.553 6.711 6.501 6.658 9,158 +0.05(+0.79%)
Dec 07, 2005 6.501 6.606 6.501 6.606 953 -0.12(-1.72%)
Dec 06, 2005 6.711 6.721 6.711 6.721 1,430 +0.01(+0.16%)
Dec 05, 2005 6.700 6.711 6.700 6.711 953 +0.21(+3.23%)
Dec 02, 2005 6.356 6.501 6.356 6.501 2,225 -0.15(-2.21%)
Dec 01, 2005 6.763 6.800 6.648 6.648 11,101 -0.12(-1.71%)
Nov 30, 2005 6.763 6.763 6.763 6.763 0 +0.00(+0.00%)
Nov 29, 2005 6.711 6.763 6.711 6.763 7,149 +0.18(+2.80%)
Nov 28, 2005 6.667 6.669 6.579 6.579 4,259 +0.08(+1.20%)
Nov 25, 2005 6.480 6.501 6.480 6.501 4,132 +0.00(+0.00%)
Nov 23, 2005 6.501 6.501 6.501 6.501 0 +0.00(+0.00%)
Nov 22, 2005 6.501 6.501 6.501 6.501 0 +0.00(+0.00%)
Nov 21, 2005 6.392 6.501 6.392 6.501 3,735 +0.00(+0.00%)
Nov 18, 2005 6.501 6.501 6.501 6.501 0 +0.00(+0.00%)
Nov 17, 2005 6.501 6.501 6.501 6.501 22,094 +0.00(+0.00%)
Nov 16, 2005 6.501 6.501 6.501 6.501 635 -0.16(-2.39%)
Nov 15, 2005 6.660 6.660 6.660 6.660 317 -0.05(-0.75%)
Nov 14, 2005 6.606 6.711 6.606 6.711 23,677 +0.08(+1.27%)
Nov 11, 2005 6.604 6.627 6.507 6.627 18,740 +0.18(+2.76%)
Nov 10, 2005 6.449 6.449 6.449 6.449 953 +0.00(+0.00%)
Nov 09, 2005 6.606 6.606 6.334 6.449 11,047 -0.05(-0.81%)
Nov 08, 2005 6.501 6.555 6.501 6.501 22,421 +0.00(+0.00%)
Nov 07, 2005 6.197 6.524 6.197 6.501 18,454 -0.42(-6.06%)
Nov 04, 2005 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Nov 03, 2005 6.878 6.920 6.878 6.920 1,430 -0.06(-0.90%)
Nov 02, 2005 6.612 6.983 6.612 6.983 3,554 +0.09(+1.27%)
Nov 01, 2005 6.920 6.920 6.715 6.895 10,818 -0.03(-0.36%)
Oct 31, 2005 6.899 6.920 6.857 6.920 7,267 +0.00(+0.00%)
Oct 28, 2005 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Oct 27, 2005 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Oct 26, 2005 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Oct 25, 2005 6.920 6.963 6.753 6.920 25,168 +0.07(+0.95%)
Oct 24, 2005 7.126 7.126 6.836 6.855 3,500 -0.18(-2.62%)
Oct 21, 2005 7.067 7.172 6.920 7.040 14,607 -0.02(-0.30%)
Oct 20, 2005 6.694 7.061 6.694 7.061 12,716 +0.37(+5.52%)
Oct 19, 2005 6.692 6.692 6.692 6.692 635 -0.02(-0.28%)
Oct 18, 2005 6.723 6.723 6.711 6.711 3,496 +0.00(+0.00%)
Oct 17, 2005 7.218 7.218 6.685 6.711 29,603 +0.00(+0.00%)
Oct 14, 2005 6.711 6.711 6.711 6.711 23,992 +0.00(+0.00%)
Oct 13, 2005 6.711 6.711 6.679 6.711 13,590 +0.00(+0.03%)
Oct 12, 2005 6.709 6.709 6.709 6.709 317 -0.06(-0.92%)
Oct 11, 2005 6.828 6.828 6.771 6.771 1,160 -0.06(-0.93%)
Oct 10, 2005 6.973 6.973 6.834 6.834 3,134 -0.47(-6.40%)
Oct 07, 2005 6.872 7.302 6.872 7.302 2,390 -0.06(-0.80%)
Oct 06, 2005 6.417 7.361 6.398 7.361 5,677 +0.96(+15.08%)
Oct 05, 2005 6.553 6.553 6.291 6.396 1,907 -0.16(-2.40%)
Oct 04, 2005 6.501 6.606 6.501 6.553 9,098 +0.05(+0.81%)
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.