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 (%)
Aug 31, 2005 10.97 11.53 10.97 11.53 17,643 +0.40(+3.58%)
Aug 30, 2005 11.11 11.14 10.99 11.14 4,291 -0.06(-0.54%)
Aug 29, 2005 11.43 11.43 11.20 11.20 8,106 -0.23(-2.04%)
Aug 26, 2005 11.89 11.89 11.32 11.43 34,333 -0.45(-3.81%)
Aug 25, 2005 11.86 11.93 11.74 11.88 15,736 +0.13(+1.09%)
Aug 24, 2005 11.29 12.33 10.62 11.75 116,352 +0.64(+5.75%)
Aug 23, 2005 10.01 11.11 10.01 11.11 82,495 +1.40(+14.37%)
Aug 22, 2005 9.718 9.718 9.718 9.718 0 +0.00(+0.00%)
Aug 19, 2005 9.772 9.772 9.718 9.718 10,490 -0.23(-2.28%)
Aug 18, 2005 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Aug 17, 2005 9.856 9.944 9.856 9.944 1,907 +0.09(+0.89%)
Aug 16, 2005 9.856 9.856 9.856 9.856 12,398 +0.00(+0.00%)
Aug 15, 2005 9.856 9.856 9.856 9.856 476 +0.00(+0.00%)
Aug 12, 2005 9.829 9.856 9.751 9.856 7,152 +0.21(+2.17%)
Aug 11, 2005 9.647 9.647 9.636 9.647 18,597 +0.10(+1.10%)
Aug 10, 2005 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Aug 09, 2005 9.447 9.542 9.447 9.542 14,782 +0.00(+0.00%)
Aug 08, 2005 9.647 9.647 9.542 9.542 2,861 -0.09(-0.98%)
Aug 05, 2005 9.636 9.636 9.636 9.636 476 +0.10(+1.01%)
Aug 04, 2005 9.514 9.542 9.514 9.540 2,861 +0.05(+0.53%)
Aug 03, 2005 9.437 9.489 9.437 9.489 10,490 +0.08(+0.89%)
Aug 02, 2005 9.435 9.435 9.311 9.405 7,152 +0.18(+1.91%)
Aug 01, 2005 9.313 9.313 9.229 9.229 1,907 -0.09(-0.92%)
Jul 29, 2005 9.200 9.437 9.200 9.315 34,333 +0.14(+1.53%)
Jul 28, 2005 9.122 9.175 9.122 9.175 7,152 +0.07(+0.81%)
Jul 27, 2005 9.043 9.101 9.043 9.101 13,351 +0.00(+0.00%)
Jul 26, 2005 9.101 9.101 9.101 9.101 10,490 +0.40(+4.58%)
Jul 25, 2005 9.061 9.061 8.703 8.703 31,472 -0.31(-3.49%)
Jul 22, 2005 9.038 9.038 9.017 9.017 9,537 +0.21(+2.33%)
Jul 21, 2005 8.791 9.171 8.791 8.812 15,736 +0.11(+1.25%)
Jul 20, 2005 8.703 8.703 8.703 8.703 0 +0.00(+0.00%)
Jul 19, 2005 8.751 8.751 8.650 8.703 10,490 -0.05(-0.53%)
Jul 18, 2005 8.598 8.749 8.348 8.749 26,227 -0.06(-0.67%)
Jul 15, 2005 8.629 8.808 8.629 8.808 2,861 +0.14(+1.57%)
Jul 14, 2005 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Jul 13, 2005 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Jul 12, 2005 8.671 8.671 8.671 8.671 5,722 -0.10(-1.15%)
Jul 11, 2005 8.871 8.954 8.766 8.772 7,152 -0.18(-2.04%)
Jul 08, 2005 8.957 8.957 8.929 8.954 7,152 -0.05(-0.58%)
Jul 07, 2005 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Jul 06, 2005 9.007 9.007 9.007 9.007 0 +0.00(+0.00%)
Jul 05, 2005 9.007 9.007 9.007 9.007 1,907 +0.16(+1.78%)
Jul 01, 2005 8.866 8.866 8.850 8.850 1,907 -0.17(-1.86%)
Jun 30, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 29, 2005 9.007 9.017 9.007 9.017 5,722 +0.00(+0.00%)
Jun 28, 2005 9.017 9.017 9.017 9.017 476 +0.00(+0.00%)
Jun 27, 2005 8.808 9.017 8.808 9.017 12,398 +0.22(+2.45%)
Jun 24, 2005 8.801 8.801 8.801 8.801 476 +0.28(+3.25%)
Jun 23, 2005 8.753 8.753 8.525 8.525 8,106 -0.25(-2.80%)
Jun 22, 2005 8.766 8.770 8.766 8.770 9,537 +0.04(+0.46%)
Jun 21, 2005 8.766 8.766 8.730 8.730 4,291 +0.15(+1.71%)
Jun 20, 2005 8.583 8.583 8.583 8.583 1,907 +0.32(+3.83%)
Jun 17, 2005 8.267 8.267 8.267 8.267 476 -0.33(-3.85%)
Jun 16, 2005 8.334 8.598 8.327 8.598 20,981 +0.26(+3.14%)
Jun 15, 2005 8.432 8.432 8.336 8.336 12,398 +2.46(+41.96%)
Jun 14, 2005 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Jun 13, 2005 5.872 5.872 5.872 5.872 0 +0.00(+0.00%)
Jun 10, 2005 5.872 5.872 5.865 5.872 8,869 +0.31(+5.66%)
Jun 09, 2005 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Jun 08, 2005 5.557 5.557 5.557 5.557 2,393 -0.03(-0.63%)
Jun 07, 2005 5.592 5.592 5.592 5.592 0 +0.00(+0.00%)
Jun 06, 2005 5.592 5.592 5.592 5.592 0 +0.00(+0.00%)
Jun 03, 2005 5.592 5.592 5.592 5.592 0 +0.00(+0.00%)
Jun 02, 2005 5.592 5.592 5.592 5.592 0 +0.00(+0.00%)
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.