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

Cass Information Sys (NQ: CASS )

41.43 -0.97 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 6.850 6.871 6.809 6.871 7,319 +0.00(+0.00%)
Oct 28, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 27, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 26, 2005 6.871 6.871 6.871 6.871 0 +0.00(+0.00%)
Oct 25, 2005 6.871 6.913 6.705 6.871 25,348 +0.06(+0.95%)
Oct 24, 2005 7.075 7.075 6.788 6.807 3,525 -0.18(-2.62%)
Oct 21, 2005 7.017 7.121 6.871 6.990 14,711 -0.02(-0.30%)
Oct 20, 2005 6.646 7.011 6.646 7.011 12,806 +0.37(+5.52%)
Oct 19, 2005 6.644 6.644 6.644 6.644 640 -0.02(-0.28%)
Oct 18, 2005 6.676 6.676 6.663 6.663 3,521 +0.00(+0.00%)
Oct 17, 2005 7.167 7.167 6.638 6.663 29,814 +0.00(+0.00%)
Oct 14, 2005 6.663 6.663 6.663 6.663 24,163 +0.00(+0.00%)
Oct 13, 2005 6.663 6.663 6.632 6.663 13,687 +0.00(+0.03%)
Oct 12, 2005 6.661 6.661 6.661 6.661 320 -0.06(-0.92%)
Oct 11, 2005 6.780 6.780 6.723 6.723 1,168 -0.06(-0.93%)
Oct 10, 2005 6.923 6.923 6.786 6.786 3,156 -0.46(-6.40%)
Oct 07, 2005 6.823 7.250 6.823 7.250 2,407 -0.06(-0.80%)
Oct 06, 2005 6.372 7.309 6.353 7.309 5,718 +0.96(+15.08%)
Oct 05, 2005 6.507 6.507 6.247 6.351 1,921 -0.16(-2.40%)
Oct 04, 2005 6.455 6.559 6.455 6.507 9,163 +0.05(+0.81%)
Oct 03, 2005 6.517 6.517 6.455 6.455 3,550 -0.06(-0.96%)
Sep 30, 2005 6.717 6.717 6.309 6.517 8,218 -0.35(-5.15%)
Sep 29, 2005 6.726 6.958 6.726 6.871 5,843 -0.21(-2.94%)
Sep 28, 2005 7.080 7.080 7.080 7.080 640 -0.17(-2.35%)
Sep 27, 2005 7.288 7.483 6.986 7.250 5,122 -0.04(-0.51%)
Sep 26, 2005 7.454 7.454 7.288 7.288 960 -0.18(-2.37%)
Sep 22, 2005 7.465 7.465 7.465 7.465 1,107 -0.05(-0.69%)
Sep 21, 2005 7.681 7.681 7.517 7.517 2,718 -0.03(-0.44%)
Sep 20, 2005 7.550 7.550 7.550 7.550 790 -0.05(-0.63%)
Sep 19, 2005 8.121 8.121 7.340 7.598 1,312 -0.52(-6.44%)
Sep 16, 2005 6.975 8.329 6.975 8.121 1,924 -3.04(-27.24%)
Sep 15, 2005 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Sep 14, 2005 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Sep 13, 2005 11.16 11.16 11.16 11.16 1,921 -0.29(-2.55%)
Sep 12, 2005 11.20 11.45 11.20 11.45 2,881 +0.24(+2.12%)
Sep 09, 2005 11.21 11.21 11.21 11.21 480 -0.24(-2.07%)
Sep 08, 2005 11.45 11.45 11.45 11.45 4,322 +0.00(+0.00%)
Sep 07, 2005 11.45 11.45 11.19 11.45 8,164 -0.15(-1.29%)
Sep 06, 2005 11.79 11.79 11.60 11.60 2,881 -0.06(-0.50%)
Sep 02, 2005 12.04 12.04 11.66 11.66 4,322 -0.10(-0.88%)
Sep 01, 2005 11.72 11.76 11.72 11.76 5,763 +0.31(+2.73%)
Aug 31, 2005 10.89 11.45 10.89 11.45 17,769 +0.40(+3.58%)
Aug 30, 2005 11.04 11.06 10.91 11.06 4,322 -0.06(-0.54%)
Aug 29, 2005 11.35 11.35 11.12 11.12 8,164 -0.23(-2.04%)
Aug 26, 2005 11.81 11.81 11.24 11.35 34,578 -0.45(-3.81%)
Aug 25, 2005 11.77 11.85 11.66 11.80 15,848 +0.13(+1.09%)
Aug 24, 2005 11.21 12.24 10.54 11.67 117,183 +0.64(+5.75%)
Aug 23, 2005 9.943 11.04 9.943 11.04 83,084 +1.39(+14.37%)
Aug 22, 2005 9.649 9.649 9.649 9.649 0 +0.00(+0.00%)
Aug 19, 2005 9.703 9.703 9.649 9.649 10,565 -0.22(-2.28%)
Aug 18, 2005 9.874 9.874 9.874 9.874 0 +0.00(+0.00%)
Aug 17, 2005 9.786 9.874 9.786 9.874 1,921 +0.09(+0.89%)
Aug 16, 2005 9.786 9.786 9.786 9.786 12,486 +0.00(+0.00%)
Aug 15, 2005 9.786 9.786 9.786 9.786 480 +0.00(+0.00%)
Aug 12, 2005 9.759 9.786 9.682 9.786 7,203 +0.21(+2.17%)
Aug 11, 2005 9.578 9.578 9.568 9.578 18,730 +0.10(+1.10%)
Aug 10, 2005 9.474 9.474 9.474 9.474 0 +0.00(+0.00%)
Aug 09, 2005 9.380 9.474 9.380 9.474 14,888 +0.00(+0.00%)
Aug 08, 2005 9.578 9.578 9.474 9.474 2,881 -0.09(-0.98%)
Aug 05, 2005 9.568 9.568 9.568 9.568 480 +0.10(+1.01%)
Aug 04, 2005 9.447 9.474 9.447 9.472 2,881 +0.05(+0.53%)
Aug 03, 2005 9.370 9.422 9.370 9.422 10,565 +0.08(+0.89%)
Aug 02, 2005 9.368 9.368 9.245 9.339 7,203 +0.17(+1.91%)
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.