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

Cass Information Sys (NQ: CASS )

42.34 +0.24 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2002 2.967 2.967 2.967 2.967 2,203 +0.00(+0.04%)
Apr 30, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Apr 29, 2002 2.966 2.966 2.966 2.966 2,753 +0.00(+0.00%)
Apr 26, 2002 3.014 3.014 2.966 2.966 20,929 +0.00(+0.00%)
Apr 25, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Apr 24, 2002 2.966 2.966 2.966 2.966 1,101 -0.03(-1.01%)
Apr 23, 2002 2.996 3.026 2.996 2.996 19,827 -0.02(-0.60%)
Apr 22, 2002 3.056 3.056 3.026 3.014 4,406 +0.00(+0.00%)
Apr 19, 2002 3.056 3.056 3.014 3.014 4,956 -0.01(-0.40%)
Apr 18, 2002 3.026 3.026 3.026 3.026 3,304 +0.01(+0.40%)
Apr 17, 2002 3.014 3.014 3.014 3.014 550 -0.13(-4.23%)
Apr 16, 2002 3.147 3.147 3.147 3.147 1,101 +0.00(+0.00%)
Apr 15, 2002 3.099 3.147 2.996 3.147 53,424 +0.02(+0.78%)
Apr 12, 2002 3.117 3.123 3.117 3.123 3,304 -0.02(-0.58%)
Apr 11, 2002 3.087 3.141 3.087 3.141 3,855 +0.05(+1.76%)
Apr 10, 2002 3.087 3.117 3.087 3.087 16,523 -0.03(-0.97%)
Apr 09, 2002 3.117 3.117 3.117 3.117 1,101 +0.02(+0.59%)
Apr 08, 2002 3.099 3.099 3.099 3.099 0 +0.00(+0.00%)
Apr 05, 2002 3.099 3.099 3.099 3.099 0 +0.00(+0.00%)
Apr 04, 2002 3.062 3.099 3.062 3.099 11,566 +0.05(+1.67%)
Apr 03, 2002 3.056 3.056 3.048 3.048 11,015 +0.00(+0.00%)
Apr 02, 2002 3.048 3.048 3.048 3.048 550 +0.02(+0.72%)
Apr 01, 2002 3.026 3.026 3.026 3.026 5,507 -0.01(-0.38%)
Mar 29, 2002 3.026 3.038 3.026 3.038 1,652 +0.00(+0.00%)
Mar 28, 2002 3.026 3.038 3.026 3.038 1,652 +0.01(+0.38%)
Mar 27, 2002 3.026 3.056 3.026 3.026 14,870 -0.06(-1.96%)
Mar 26, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Mar 25, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Mar 22, 2002 3.087 3.087 3.087 3.087 0 +0.00(+0.00%)
Mar 21, 2002 3.026 3.087 3.026 3.087 3,304 +0.03(+0.99%)
Mar 20, 2002 3.059 3.059 3.032 3.056 8,261 -0.06(-1.94%)
Mar 19, 2002 3.059 3.117 3.056 3.117 10,464 -0.03(-0.96%)
Mar 18, 2002 3.147 3.147 3.147 3.147 0 +0.00(+0.00%)
Mar 15, 2002 3.147 3.147 3.147 3.147 0 +0.00(+0.00%)
Mar 14, 2002 3.147 3.147 3.147 3.147 0 +0.00(+0.00%)
Mar 13, 2002 3.147 3.147 3.147 3.147 0 +0.00(+0.00%)
Mar 12, 2002 3.147 3.147 3.147 3.147 3,304 -0.03(-0.95%)
Mar 11, 2002 3.117 3.177 3.117 3.177 4,406 +0.06(+2.02%)
Mar 08, 2002 3.114 3.114 3.114 3.114 1,101 +0.05(+1.50%)
Mar 07, 2002 3.068 3.068 3.068 3.068 3,304 +0.01(+0.40%)
Mar 06, 2002 3.026 3.056 3.026 3.056 1,101 +0.03(+1.00%)
Mar 05, 2002 3.006 3.026 3.006 3.026 17,073 +0.02(+0.64%)
Mar 04, 2002 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Mar 01, 2002 3.002 3.007 3.002 3.007 4,406 +0.00(+0.16%)
Feb 28, 2002 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Feb 27, 2002 3.002 3.002 3.002 3.002 4,406 +0.01(+0.20%)
Feb 26, 2002 3.026 3.026 2.996 2.996 6,609 -0.06(-1.98%)
Feb 25, 2002 3.026 3.062 3.026 3.056 8,261 +0.00(+0.00%)
Feb 22, 2002 3.056 3.056 3.056 3.056 14,870 +0.07(+2.43%)
Feb 21, 2002 2.984 2.984 2.984 2.984 6,609 +0.00(+0.00%)
Feb 20, 2002 2.984 2.984 2.984 2.984 5,507 +0.01(+0.20%)
Feb 19, 2002 2.966 2.978 2.966 2.978 58,932 +0.01(+0.41%)
Feb 18, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Feb 15, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Feb 14, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Feb 13, 2002 2.978 2.978 2.966 2.966 2,753 +0.00(+0.00%)
Feb 12, 2002 2.966 2.966 2.966 2.966 0 +0.00(+0.00%)
Feb 11, 2002 3.026 3.026 2.966 2.966 6,609 +0.05(+1.66%)
Feb 08, 2002 2.917 2.917 2.917 2.917 0 +0.00(+0.00%)
Feb 07, 2002 2.911 2.935 2.911 2.917 6,058 +0.02(+0.67%)
Feb 06, 2002 2.900 2.906 2.898 2.898 102,442 +0.00(+0.17%)
Feb 05, 2002 2.893 2.893 2.893 2.893 550 -0.01(-0.42%)
Feb 04, 2002 2.887 2.929 2.887 2.905 128,328 +0.04(+1.48%)
Feb 01, 2002 3.025 3.025 2.797 2.863 38,002 -0.10(-3.47%)
Jan 31, 2002 2.995 2.995 2.911 2.966 4,406 -0.05(-1.57%)
Jan 30, 2002 3.037 3.037 3.013 3.013 20,929 +0.00(+0.04%)
Jan 29, 2002 3.013 3.013 2.996 3.012 24,784 -0.01(-0.48%)
Jan 28, 2002 3.026 3.026 3.026 3.026 4,406 +0.04(+1.26%)
Jan 25, 2002 2.996 2.996 2.989 2.989 6,058 -0.01(-0.24%)
Jan 24, 2002 2.966 2.996 2.966 2.996 12,116 +0.02(+0.77%)
Jan 23, 2002 2.973 2.973 2.973 2.973 550 +0.00(+0.00%)
Jan 22, 2002 2.966 2.973 2.966 2.973 4,406 +0.00(+0.04%)
Jan 21, 2002 2.972 2.972 2.972 2.972 0 +0.00(+0.00%)
Jan 18, 2002 2.972 2.972 2.972 2.972 0 +0.00(+0.00%)
Jan 17, 2002 2.972 2.972 2.972 2.972 1,652 +0.00(+0.04%)
Jan 16, 2002 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Jan 15, 2002 2.966 2.970 2.966 2.970 25,886 +0.01(+0.49%)
Jan 14, 2002 2.956 2.956 2.956 2.956 1,652 +0.00(+0.00%)
Jan 11, 2002 2.882 2.966 2.881 2.956 35,799 -0.01(-0.33%)
Jan 10, 2002 2.966 2.966 2.966 2.966 2,753 +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.