Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cass Information Sys (NQ: CASS )

41.06 -0.23 (-0.54%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
Mar 31, 2004 4.742 4.742 4.742 4.742 960 +0.02(+0.44%)
Mar 30, 2004 4.770 4.770 4.721 4.721 3,360 +0.00(+0.00%)
Mar 29, 2004 4.716 4.860 4.652 4.721 64,815 +0.07(+1.49%)
Mar 26, 2004 4.618 4.652 4.618 4.652 960 +0.03(+0.72%)
Mar 25, 2004 4.513 4.618 4.513 4.618 16,803 +0.07(+1.62%)
Mar 24, 2004 4.441 4.577 4.441 4.545 20,164 +0.13(+3.05%)
Mar 23, 2004 4.443 4.443 4.277 4.410 21,605 +0.05(+1.15%)
Mar 22, 2004 4.239 4.374 4.239 4.360 24,005 +0.10(+2.38%)
Mar 19, 2004 4.245 4.277 4.245 4.259 3,360 -0.05(-1.06%)
Mar 18, 2004 4.305 4.339 4.270 4.305 16,323 +0.00(+0.00%)
Mar 17, 2004 4.373 4.374 4.305 4.305 21,124 -0.01(-0.32%)
Mar 16, 2004 4.311 4.319 4.311 4.319 2,880 -0.06(-1.27%)
Mar 15, 2004 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Mar 12, 2004 4.495 4.495 4.374 4.374 15,843 -0.07(-1.56%)
Mar 11, 2004 4.443 4.443 4.443 4.443 480 -0.01(-0.31%)
Mar 10, 2004 4.457 4.457 4.457 4.457 480 +0.02(+0.34%)
Mar 09, 2004 4.439 4.446 4.405 4.442 19,204 +0.02(+0.44%)
Mar 08, 2004 4.423 4.423 4.375 4.423 17,764 +0.00(+0.03%)
Mar 05, 2004 4.377 4.421 4.377 4.421 3,840 +0.05(+1.20%)
Mar 04, 2004 4.370 4.370 4.368 4.369 1,920 -0.03(-0.60%)
Mar 03, 2004 4.305 4.396 4.305 4.395 16,323 +0.13(+3.00%)
Mar 02, 2004 4.297 4.340 4.267 4.267 41,193 -0.09(-2.03%)
Mar 01, 2004 4.544 4.544 4.270 4.355 62,846 +0.01(+0.24%)
Feb 27, 2004 4.354 4.354 4.169 4.345 26,406 -0.01(-0.23%)
Feb 26, 2004 4.260 4.355 4.197 4.355 9,506 +0.09(+2.22%)
Feb 25, 2004 4.260 4.260 4.260 4.260 1,584 +0.05(+1.08%)
Feb 24, 2004 4.215 4.215 4.215 4.215 0 +0.00(+0.00%)
Feb 23, 2004 4.215 4.215 4.215 4.215 528 +0.02(+0.42%)
Feb 20, 2004 4.197 4.260 4.197 4.197 9,506 -0.09(-2.21%)
Feb 19, 2004 4.292 4.292 4.292 4.292 0 +0.00(+0.00%)
Feb 18, 2004 4.147 4.292 4.147 4.292 6,337 +0.15(+3.50%)
Feb 17, 2004 4.204 4.355 4.147 4.147 12,146 -0.02(-0.46%)
Feb 13, 2004 4.166 4.166 4.166 4.166 12,674 -0.03(-0.75%)
Feb 12, 2004 4.197 4.197 4.197 4.197 1,056 -0.01(-0.15%)
Feb 11, 2004 4.190 4.204 4.190 4.204 20,068 +0.04(+1.00%)
Feb 10, 2004 4.191 4.199 4.162 4.162 3,168 -0.01(-0.27%)
Feb 09, 2004 4.173 4.173 4.173 4.173 0 +0.00(+0.00%)
Feb 06, 2004 4.286 4.286 4.114 4.173 3,168 +0.06(+1.47%)
Feb 05, 2004 4.286 4.286 4.113 4.113 22,709 -0.15(-3.52%)
Feb 04, 2004 4.185 4.263 4.185 4.263 4,224 +0.08(+1.87%)
Feb 03, 2004 4.185 4.185 4.185 4.185 18,484 +0.00(+0.00%)
Feb 02, 2004 4.204 4.204 4.185 4.185 2,640 -0.02(-0.45%)
Jan 30, 2004 4.235 4.235 4.204 4.204 1,056 -0.00(-0.03%)
Jan 29, 2004 4.205 4.205 4.205 4.205 528 +0.01(+0.21%)
Jan 28, 2004 4.196 4.196 4.196 4.196 1,584 +0.00(+0.03%)
Jan 27, 2004 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jan 26, 2004 4.235 4.235 4.195 4.195 7,921 -0.01(-0.21%)
Jan 23, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jan 22, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jan 21, 2004 4.203 4.204 4.203 4.204 1,056 +0.00(+0.00%)
Jan 20, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jan 16, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jan 15, 2004 4.205 4.205 4.204 4.204 3,168 +0.00(+0.00%)
Jan 14, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Jan 13, 2004 4.204 4.209 4.204 4.204 7,393 +0.00(+0.00%)
Jan 12, 2004 4.204 4.204 4.204 4.204 982 -0.01(-0.33%)
Jan 09, 2004 4.204 4.223 4.103 4.217 7,657 +0.17(+4.08%)
Jan 08, 2004 4.052 4.052 4.052 4.052 0 +0.00(+0.00%)
Jan 07, 2004 4.191 4.216 4.052 4.052 8,978 -0.15(-3.46%)
Jan 06, 2004 4.235 4.235 4.197 4.197 14,259 +0.00(+0.00%)
Jan 05, 2004 4.197 4.197 4.197 4.197 16,899 +0.01(+0.21%)
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.