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 (%)
May 30, 2003 3.622 3.622 3.306 3.332 94,034 -0.39(-10.51%)
May 29, 2003 3.641 3.723 3.609 3.723 5,282 +0.06(+1.72%)
May 28, 2003 3.729 3.853 3.660 3.660 12,678 -0.13(-3.43%)
May 27, 2003 3.912 3.912 3.719 3.790 7,395 -0.12(-3.13%)
May 23, 2003 3.904 3.912 3.729 3.912 5,811 +0.23(+6.13%)
May 22, 2003 3.754 3.754 3.521 3.686 20,074 -0.35(-8.72%)
May 21, 2003 3.821 4.038 3.786 4.038 2,113 +0.13(+3.36%)
May 20, 2003 3.788 3.907 3.786 3.907 2,113 +0.01(+0.19%)
May 19, 2003 3.916 3.916 3.899 3.899 4,226 -0.17(-4.19%)
May 16, 2003 3.907 4.089 3.756 4.070 8,980 +0.16(+4.03%)
May 15, 2003 4.007 4.007 3.912 3.912 20,603 -0.11(-2.67%)
May 14, 2003 4.052 4.052 4.019 4.019 8,980 -0.02(-0.47%)
May 13, 2003 4.095 4.095 4.038 4.038 16,376 -0.07(-1.60%)
May 12, 2003 4.143 4.143 4.095 4.104 7,924 +0.00(+0.06%)
May 09, 2003 4.051 4.228 4.038 4.101 8,452 -0.06(-1.51%)
May 08, 2003 4.224 4.228 4.036 4.164 13,207 +0.00(+0.00%)
May 07, 2003 4.228 4.228 4.164 4.164 6,867 +0.00(+0.00%)
May 06, 2003 4.076 4.188 4.076 4.164 162,183 +0.09(+2.17%)
May 05, 2003 4.070 4.076 4.032 4.076 13,207 +0.04(+0.94%)
May 02, 2003 4.038 4.070 4.038 4.038 12,678 -0.05(-1.20%)
May 01, 2003 4.085 4.095 3.956 4.087 97,732 +0.00(+0.06%)
Apr 30, 2003 3.975 4.085 3.975 4.085 20,074 +0.11(+2.76%)
Apr 29, 2003 3.843 3.975 3.843 3.975 15,320 +0.15(+3.96%)
Apr 28, 2003 3.653 3.824 3.653 3.824 9,509 +0.20(+5.46%)
Apr 25, 2003 3.559 3.626 3.559 3.626 4,226 +0.08(+2.28%)
Apr 24, 2003 3.401 3.545 3.401 3.545 13,207 +0.13(+3.81%)
Apr 23, 2003 3.414 3.496 3.407 3.415 9,509 +0.01(+0.22%)
Apr 21, 2003 3.420 3.420 3.243 3.407 20,074 -0.07(-1.89%)
Apr 17, 2003 3.473 3.473 3.473 3.473 528 +0.03(+0.81%)
Apr 16, 2003 3.445 3.445 3.445 3.445 528 +0.01(+0.26%)
Apr 15, 2003 3.432 3.436 3.432 3.436 1,056 +0.04(+1.04%)
Apr 14, 2003 3.369 3.401 3.369 3.401 2,113 +0.03(+0.94%)
Apr 11, 2003 3.354 3.369 3.350 3.369 5,811 +0.03(+0.75%)
Apr 10, 2003 3.325 3.344 3.325 3.344 2,113 +0.03(+0.95%)
Apr 09, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Apr 08, 2003 3.311 3.313 3.311 3.313 6,867 +0.01(+0.38%)
Apr 07, 2003 3.319 3.319 3.300 3.300 18,489 +0.01(+0.19%)
Apr 04, 2003 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Apr 03, 2003 3.294 3.294 3.294 3.294 1,056 -0.01(-0.38%)
Apr 02, 2003 3.306 3.306 3.306 3.306 528 -0.01(-0.19%)
Apr 01, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Mar 31, 2003 3.313 3.313 3.313 3.313 2,641 -0.01(-0.19%)
Mar 28, 2003 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Mar 27, 2003 3.319 3.319 3.311 3.319 18,489 -0.01(-0.27%)
Mar 26, 2003 3.328 3.328 3.328 3.328 0 +0.00(+0.00%)
Mar 25, 2003 3.328 3.328 3.328 3.328 0 +0.00(+0.00%)
Mar 24, 2003 3.367 3.367 3.328 3.328 1,584 -0.07(-2.15%)
Mar 21, 2003 3.401 3.401 3.401 3.401 1,056 -0.03(-0.92%)
Mar 20, 2003 3.401 3.432 3.401 3.432 2,113 +0.05(+1.50%)
Mar 19, 2003 3.454 3.454 3.382 3.382 3,169 -0.02(-0.52%)
Mar 18, 2003 3.414 3.470 3.376 3.400 5,811 -0.00(-0.04%)
Mar 17, 2003 3.407 3.420 3.395 3.401 12,150 -0.01(-0.18%)
Mar 14, 2003 3.376 3.407 3.376 3.407 68,676 +0.06(+1.66%)
Mar 13, 2003 3.352 3.352 3.352 3.352 528 +0.05(+1.57%)
Mar 12, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 11, 2003 3.319 3.319 3.289 3.300 43,319 -0.02(-0.57%)
Mar 10, 2003 3.305 3.354 3.294 3.319 44,904 -0.03(-0.76%)
Mar 07, 2003 3.409 3.409 3.232 3.344 83,468 -0.05(-1.41%)
Mar 06, 2003 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Mar 05, 2003 3.392 3.392 3.392 3.392 1,056 -0.01(-0.30%)
Mar 04, 2003 3.402 3.402 3.402 3.402 528 -0.01(-0.15%)
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.