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 (%)
Apr 30, 2003 4.003 4.114 4.003 4.114 19,932 +0.11(+2.76%)
Apr 29, 2003 3.870 4.003 3.870 4.003 15,211 +0.15(+3.96%)
Apr 28, 2003 3.679 3.851 3.679 3.851 9,441 +0.20(+5.46%)
Apr 25, 2003 3.584 3.651 3.584 3.651 4,196 +0.08(+2.28%)
Apr 24, 2003 3.425 3.570 3.425 3.570 13,113 +0.13(+3.81%)
Apr 23, 2003 3.438 3.521 3.432 3.439 9,441 +0.01(+0.22%)
Apr 21, 2003 3.444 3.444 3.266 3.432 19,932 -0.07(-1.89%)
Apr 17, 2003 3.498 3.498 3.498 3.498 524 +0.03(+0.81%)
Apr 16, 2003 3.470 3.470 3.470 3.470 524 +0.01(+0.26%)
Apr 15, 2003 3.457 3.461 3.457 3.461 1,049 +0.04(+1.04%)
Apr 14, 2003 3.393 3.425 3.393 3.425 2,098 +0.03(+0.94%)
Apr 11, 2003 3.378 3.393 3.374 3.393 5,769 +0.03(+0.75%)
Apr 10, 2003 3.349 3.368 3.349 3.368 2,098 +0.03(+0.95%)
Apr 09, 2003 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Apr 08, 2003 3.335 3.336 3.335 3.336 6,819 +0.01(+0.38%)
Apr 07, 2003 3.343 3.343 3.324 3.324 18,358 +0.01(+0.19%)
Apr 04, 2003 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Apr 03, 2003 3.317 3.317 3.317 3.317 1,049 -0.01(-0.38%)
Apr 02, 2003 3.330 3.330 3.330 3.330 524 -0.01(-0.19%)
Apr 01, 2003 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Mar 31, 2003 3.336 3.336 3.336 3.336 2,622 -0.01(-0.19%)
Mar 28, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Mar 27, 2003 3.343 3.343 3.335 3.343 18,358 -0.01(-0.27%)
Mar 26, 2003 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Mar 25, 2003 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Mar 24, 2003 3.391 3.391 3.352 3.352 1,573 -0.07(-2.15%)
Mar 21, 2003 3.425 3.425 3.425 3.425 1,049 -0.03(-0.92%)
Mar 20, 2003 3.425 3.457 3.425 3.457 2,098 +0.05(+1.50%)
Mar 19, 2003 3.479 3.479 3.406 3.406 3,147 -0.02(-0.52%)
Mar 18, 2003 3.438 3.495 3.400 3.424 5,769 -0.00(-0.04%)
Mar 17, 2003 3.432 3.444 3.419 3.425 12,064 -0.01(-0.18%)
Mar 14, 2003 3.400 3.432 3.400 3.432 68,190 +0.06(+1.66%)
Mar 13, 2003 3.376 3.376 3.376 3.376 524 +0.05(+1.57%)
Mar 12, 2003 3.324 3.324 3.324 3.324 0 +0.00(+0.00%)
Mar 11, 2003 3.343 3.343 3.312 3.324 43,012 -0.02(-0.57%)
Mar 10, 2003 3.329 3.378 3.317 3.343 44,585 -0.03(-0.76%)
Mar 07, 2003 3.433 3.433 3.255 3.368 82,877 -0.05(-1.41%)
Mar 06, 2003 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Mar 05, 2003 3.416 3.416 3.416 3.416 1,049 -0.01(-0.30%)
Mar 04, 2003 3.426 3.426 3.426 3.426 524 -0.01(-0.15%)
Mar 03, 2003 3.307 3.432 3.307 3.432 38,291 +0.06(+1.81%)
Feb 28, 2003 3.371 3.371 3.371 3.371 524 -0.02(-0.49%)
Feb 27, 2003 3.507 3.507 3.387 3.387 2,098 -0.13(-3.76%)
Feb 26, 2003 3.519 3.519 3.519 3.519 1,573 -0.01(-0.32%)
Feb 25, 2003 3.508 3.531 3.507 3.531 17,834 +0.04(+1.20%)
Feb 24, 2003 3.507 3.508 3.489 3.489 43,536 -0.01(-0.18%)
Feb 21, 2003 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Feb 20, 2003 3.476 3.495 3.476 3.495 11,015 +0.00(+0.04%)
Feb 19, 2003 3.446 3.494 3.446 3.494 4,196 +0.06(+1.82%)
Feb 18, 2003 3.344 3.496 3.344 3.432 18,358 +0.11(+3.17%)
Feb 14, 2003 3.298 3.326 3.298 3.326 11,015 +0.02(+0.65%)
Feb 13, 2003 3.362 3.362 3.304 3.304 6,819 -0.00(-0.08%)
Feb 12, 2003 3.320 3.320 3.304 3.307 5,769 -0.01(-0.38%)
Feb 11, 2003 3.320 3.320 3.320 3.320 1,049 +0.01(+0.38%)
Feb 10, 2003 3.307 3.307 3.307 3.307 1,573 -0.02(-0.57%)
Feb 07, 2003 3.330 3.330 3.292 3.326 73,435 -0.01(-0.38%)
Feb 06, 2003 3.237 3.362 3.237 3.339 7,868 +0.13(+4.04%)
Feb 05, 2003 3.209 3.209 3.209 3.209 524 -0.01(-0.39%)
Feb 04, 2003 3.222 3.222 3.222 3.222 2,098 +0.00(+0.00%)
Feb 03, 2003 3.222 3.222 3.209 3.222 8,392 -0.01(-0.20%)
Jan 31, 2003 3.228 3.228 3.228 3.228 4,720 +0.02(+0.67%)
Jan 30, 2003 3.177 3.241 3.207 3.207 18,883 +0.03(+0.92%)
Jan 29, 2003 3.177 3.177 3.177 3.177 1,049 +0.03(+1.01%)
Jan 23, 2003 3.146 3.146 3.146 3.146 0 +0.00(+0.00%)
Jan 22, 2003 3.146 3.146 3.146 3.146 0 +0.00(+0.00%)
Jan 21, 2003 3.146 3.146 3.146 3.146 0 +0.00(+0.00%)
Jan 17, 2003 3.146 3.146 3.146 3.146 0 +0.00(+0.00%)
Jan 16, 2003 3.146 3.146 3.146 3.146 2,622 -0.03(-1.00%)
Jan 15, 2003 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Jan 14, 2003 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Jan 13, 2003 3.177 3.177 3.177 3.177 9,441 +0.04(+1.21%)
Jan 10, 2003 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Jan 09, 2003 3.139 3.139 3.139 3.139 0 +0.00(+0.00%)
Jan 08, 2003 3.177 3.177 3.139 3.139 6,294 +0.04(+1.23%)
Jan 07, 2003 3.199 3.216 3.101 3.101 5,245 -0.03(-0.81%)
Jan 06, 2003 3.116 3.202 3.114 3.127 18,883 +0.00(+0.00%)
Jan 02, 2003 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
Dec 31, 2002 3.127 3.127 3.127 3.127 6,294 +0.00(+0.00%)
Dec 30, 2002 3.177 3.209 3.127 3.127 69,239 -0.05(-1.60%)
Dec 27, 2002 3.178 3.178 3.178 3.178 524 -0.01(-0.39%)
Dec 26, 2002 3.190 3.190 3.190 3.190 524 +0.01(+0.16%)
Dec 24, 2002 3.185 3.185 3.185 3.185 12,064 +0.01(+0.16%)
Dec 23, 2002 3.180 3.180 3.180 3.180 2,622 -0.07(-2.07%)
Dec 20, 2002 3.217 3.247 3.217 3.247 1,573 +0.07(+2.16%)
Dec 19, 2002 3.179 3.179 3.179 3.179 0 +0.00(+0.00%)
Dec 18, 2002 3.180 3.180 3.149 3.179 4,196 -0.01(-0.16%)
Dec 17, 2002 3.184 3.184 3.184 3.184 6,819 +0.00(+0.08%)
Dec 16, 2002 3.181 3.181 3.181 3.181 524 +0.00(+0.00%)
Dec 13, 2002 3.188 3.188 3.181 3.181 2,622 -0.03(-0.83%)
Dec 12, 2002 3.208 3.208 3.208 3.208 1,049 -0.02(-0.59%)
Dec 11, 2002 3.227 3.227 3.227 3.227 0 +0.00(+0.00%)
Dec 10, 2002 3.227 3.227 3.227 3.227 524 +0.00(+0.00%)
Dec 09, 2002 3.232 3.232 3.227 3.227 1,049 -0.03(-0.90%)
Dec 06, 2002 3.256 3.256 3.256 3.256 1,049 +0.00(+0.04%)
Dec 05, 2002 3.245 3.255 3.245 3.255 5,245 -0.01(-0.16%)
Dec 04, 2002 3.270 3.273 3.260 3.260 1,573 -0.01(-0.19%)
Dec 03, 2002 3.176 3.266 3.165 3.266 11,539 +0.23(+7.68%)
Dec 02, 2002 2.970 3.033 2.970 3.033 8,812 +0.08(+2.79%)
Nov 29, 2002 2.951 2.951 2.951 2.951 550 +0.00(+0.16%)
Nov 27, 2002 2.905 2.946 2.905 2.946 8,261 +0.07(+2.27%)
Nov 26, 2002 2.851 2.881 2.849 2.881 6,058 +0.03(+1.07%)
Nov 25, 2002 2.850 2.851 2.850 2.850 3,304 +0.05(+1.94%)
Nov 22, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 21, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 20, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 19, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 18, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 15, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 14, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Nov 13, 2002 2.784 2.813 2.778 2.796 20,378 +0.00(+0.00%)
Nov 12, 2002 2.796 2.796 2.779 2.796 8,261 +0.01(+0.22%)
Nov 11, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 08, 2002 2.792 2.792 2.790 2.790 5,507 -0.03(-1.20%)
Nov 07, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Nov 06, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Nov 05, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Nov 04, 2002 2.823 2.824 2.823 2.824 1,652 +0.00(+0.00%)
Nov 01, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Oct 31, 2002 2.824 2.824 2.824 2.824 7,710 +0.05(+1.66%)
Oct 30, 2002 2.807 2.807 2.778 2.778 6,609 -0.01(-0.48%)
Oct 29, 2002 2.782 2.845 2.779 2.791 17,624 -0.05(-1.79%)
Oct 28, 2002 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Oct 25, 2002 2.842 2.842 2.842 2.842 550 +0.03(+0.99%)
Oct 24, 2002 2.784 2.814 2.784 2.814 33,596 +0.03(+1.04%)
Oct 23, 2002 2.785 2.785 2.785 2.785 1,101 -0.00(-0.00%)
Oct 22, 2002 2.785 2.785 2.785 2.785 0 -0.03(-1.03%)
Oct 21, 2002 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Oct 18, 2002 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Oct 17, 2002 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Oct 16, 2002 2.814 2.814 2.814 2.814 0 +0.00(+0.00%)
Oct 15, 2002 2.784 2.814 2.784 2.814 1,652 +0.03(+1.26%)
Oct 14, 2002 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Oct 11, 2002 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Oct 10, 2002 2.779 2.779 2.779 2.779 1,101 +0.00(+0.05%)
Oct 09, 2002 2.778 2.778 2.778 2.778 15,972 +0.00(+0.00%)
Oct 08, 2002 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Oct 07, 2002 2.778 2.778 2.778 2.778 22,030 -0.01(-0.39%)
Oct 04, 2002 2.790 2.790 2.789 2.789 4,956 -0.01(-0.26%)
Oct 03, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Oct 02, 2002 2.778 2.796 2.778 2.796 3,855 -0.01(-0.22%)
Oct 01, 2002 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Sep 30, 2002 2.779 2.802 2.779 2.802 4,956 +0.01(+0.22%)
Sep 27, 2002 2.796 2.796 2.796 2.796 0 +0.00(+0.00%)
Sep 26, 2002 2.796 2.796 2.796 2.796 1,652 +0.01(+0.39%)
Sep 25, 2002 2.797 2.797 2.785 2.785 2,753 +0.01(+0.26%)
Sep 24, 2002 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Sep 23, 2002 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Sep 20, 2002 2.784 2.784 2.778 2.778 5,507 +0.01(+0.44%)
Sep 19, 2002 2.766 2.766 2.766 2.766 550 -0.02(-0.65%)
Sep 18, 2002 2.777 2.784 2.777 2.784 11,566 +0.02(+0.66%)
Sep 17, 2002 2.766 2.766 2.766 2.766 2,203 -0.02(-0.61%)
Sep 16, 2002 2.783 2.783 2.783 2.783 0 +0.00(+0.00%)
Sep 13, 2002 2.783 2.783 2.783 2.783 2,753 +0.05(+1.95%)
Sep 12, 2002 2.730 2.730 2.730 2.730 3,304 -0.02(-0.66%)
Sep 11, 2002 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Sep 10, 2002 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Sep 09, 2002 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Sep 06, 2002 2.784 2.784 2.748 2.748 3,855 +0.00(+0.00%)
Sep 05, 2002 2.748 2.748 2.748 2.748 0 +0.00(+0.00%)
Sep 04, 2002 2.749 2.749 2.748 2.748 2,203 -0.04(-1.30%)
Sep 03, 2002 2.784 2.784 2.784 2.784 0 +0.00(+0.00%)
Aug 30, 2002 2.784 2.784 2.784 2.784 4,406 -0.04(-1.33%)
Aug 29, 2002 2.808 2.822 2.808 2.822 10,464 +0.03(+1.13%)
Aug 28, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 27, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 26, 2002 2.790 2.790 2.790 2.790 1,101 -0.03(-0.90%)
Aug 23, 2002 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Aug 22, 2002 2.802 2.815 2.802 2.815 2,203 +0.00(+0.04%)
Aug 21, 2002 2.757 2.814 2.757 2.814 2,203 +0.06(+2.19%)
Aug 20, 2002 2.754 2.754 2.754 2.754 550 -0.02(-0.65%)
Aug 16, 2002 2.784 2.784 2.772 2.772 5,507 -0.01(-0.43%)
Aug 15, 2002 2.814 2.814 2.784 2.784 6,058 +0.00(+0.00%)
Aug 14, 2002 2.784 2.784 2.784 2.784 550 +0.00(+0.00%)
Aug 13, 2002 2.869 2.869 2.784 2.784 5,507 -0.09(-3.16%)
Aug 12, 2002 2.875 2.875 2.875 2.875 2,203 +0.00(+0.08%)
Aug 07, 2002 2.875 2.875 2.872 2.872 1,652 -0.00(-0.08%)
Aug 06, 2002 2.875 2.875 2.875 2.875 550 -0.01(-0.21%)
Aug 05, 2002 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Aug 02, 2002 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Aug 01, 2002 2.905 2.929 2.881 2.881 34,698 -0.07(-2.44%)
Jul 31, 2002 2.953 2.953 2.953 2.953 550 -0.04(-1.43%)
Jul 30, 2002 2.996 2.996 2.936 2.996 38,002 +0.00(+0.00%)
Jul 29, 2002 2.996 2.996 2.996 2.996 23,132 +0.04(+1.19%)
Jul 26, 2002 2.984 2.996 2.961 2.961 7,215,054 -0.07(-2.16%)
Jul 25, 2002 3.026 3.026 3.026 3.026 79,861 +0.01(+0.37%)
Jul 24, 2002 3.073 3.087 3.014 3.015 62,236 -0.06(-1.90%)
Jul 23, 2002 3.111 3.111 3.026 3.073 4,956 -0.16(-5.08%)
Jul 22, 2002 3.147 3.238 3.073 3.238 22,030 +0.08(+2.69%)
Jul 19, 2002 3.087 3.153 3.087 3.153 3,304 +0.08(+2.56%)
Jul 17, 2002 3.056 3.087 3.056 3.074 7,710 +0.11(+3.67%)
Jul 12, 2002 2.966 2.966 2.966 2.966 550 +0.03(+1.03%)
Jul 11, 2002 2.905 2.935 2.875 2.935 3,304 +0.10(+3.63%)
Jul 10, 2002 2.935 2.935 2.832 2.832 4,406 -0.07(-2.30%)
Jul 09, 2002 2.851 2.964 2.851 2.899 8,261 +0.11(+3.81%)
Jul 08, 2002 3.026 3.026 2.792 2.792 20,929 -0.23(-7.72%)
Jul 05, 2002 3.026 3.026 3.026 3.026 5,507 +0.03(+1.01%)
Jul 04, 2002 2.996 2.996 2.996 2.996 0 +0.00(+0.00%)
Jul 03, 2002 2.996 2.996 2.996 2.996 0 +0.00(+0.00%)
Jul 02, 2002 3.026 3.026 2.996 2.996 8,261 -0.02(-0.60%)
Jul 01, 2002 3.014 3.014 3.014 3.014 0 +0.00(+0.00%)
Jun 28, 2002 3.014 3.014 3.014 3.014 550 +0.05(+1.63%)
Jun 27, 2002 2.966 2.966 2.966 2.966 4,956 +0.00(+0.00%)
Jun 26, 2002 2.966 2.966 2.966 2.966 6,058 +0.00(+0.00%)
Jun 25, 2002 2.966 2.972 2.966 2.966 43,510 +0.00(+0.00%)
Jun 21, 2002 2.966 2.966 2.966 2.966 6,609 +0.00(+0.00%)
Jun 20, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Jun 19, 2002 2.968 2.968 2.905 2.966 25,886 +0.00(+0.00%)
Jun 18, 2002 3.085 3.087 2.966 2.966 12,667 -0.11(-3.66%)
Jun 17, 2002 3.078 3.078 3.078 3.078 0 +0.00(+0.00%)
Jun 14, 2002 3.078 3.078 3.078 3.078 0 +0.00(+0.00%)
Jun 12, 2002 3.078 3.078 3.078 3.078 550 +0.05(+1.72%)
Jun 11, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
Jun 10, 2002 3.068 3.068 3.026 3.026 12,116 -0.04(-1.19%)
Jun 07, 2002 3.063 3.063 3.062 3.062 1,101 +0.02(+0.80%)
Jun 06, 2002 3.050 3.050 3.038 3.038 1,652 -0.01(-0.40%)
Jun 05, 2002 3.026 3.050 3.026 3.050 20,929 -0.11(-3.52%)
May 31, 2002 3.162 3.162 3.162 3.162 0 +0.08(+2.63%)
May 28, 2002 3.081 3.081 3.081 3.081 0 +0.00(+0.00%)
May 27, 2002 3.078 3.159 3.062 3.081 8,812 +0.00(+0.00%)
May 24, 2002 3.078 3.159 3.062 3.081 8,812 +0.02(+0.59%)
May 23, 2002 3.054 3.062 3.054 3.062 6,609 +0.01(+0.28%)
May 22, 2002 3.054 3.054 3.054 3.054 550 +0.03(+0.92%)
May 21, 2002 3.026 3.026 3.026 3.026 1,652 +0.00(+0.00%)
May 20, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
May 17, 2002 3.026 3.026 3.026 3.026 2,203 +0.00(+0.00%)
May 16, 2002 3.026 3.026 3.026 3.026 0 +0.00(+0.00%)
May 15, 2002 3.026 3.026 3.026 3.026 13,769 +0.00(+0.00%)
May 14, 2002 3.026 3.027 3.026 3.026 4,956 +0.00(+0.00%)
May 13, 2002 3.026 3.026 3.026 3.026 3,855 -0.02(-0.52%)
May 10, 2002 3.026 3.042 3.026 3.042 9,363 +0.01(+0.40%)
May 09, 2002 3.050 3.050 3.030 3.030 8,812 -0.02(-0.67%)
May 08, 2002 3.056 3.081 3.030 3.050 35,249 +0.02(+0.80%)
May 07, 2002 3.026 3.026 3.026 3.026 17,073 +0.01(+0.48%)
May 06, 2002 3.008 3.111 3.008 3.012 26,436 +0.01(+0.28%)
May 03, 2002 2.995 3.025 2.995 3.003 7,159 +0.04(+1.22%)
May 02, 2002 2.967 2.967 2.967 2.967 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.