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

Cass Information Sys (NQ: CASS )

44.28 +0.30 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 4.977 4.994 4.970 4.994 3,814 -0.00(-0.03%)
Apr 29, 2004 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Apr 28, 2004 5.046 5.046 4.995 4.995 953 -0.05(-0.99%)
Apr 27, 2004 5.046 5.046 5.046 5.046 476 +0.01(+0.10%)
Apr 26, 2004 4.858 5.041 4.858 5.041 953 -0.13(-2.56%)
Apr 23, 2004 4.949 5.243 4.946 5.173 10,490 +0.33(+6.84%)
Apr 22, 2004 4.841 4.841 4.841 4.841 953 -0.09(-1.81%)
Apr 21, 2004 4.844 4.931 4.844 4.931 4,291 +0.11(+2.23%)
Apr 20, 2004 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Apr 19, 2004 4.914 4.914 4.823 4.823 6,675 -0.09(-1.85%)
Apr 16, 2004 4.893 4.963 4.893 4.914 10,013 +0.04(+0.86%)
Apr 15, 2004 4.858 4.893 4.825 4.872 9,537 -0.02(-0.43%)
Apr 14, 2004 4.893 4.893 4.893 4.893 1,430 +0.00(+0.00%)
Apr 13, 2004 4.893 4.893 4.893 4.893 476 -0.06(-1.21%)
Apr 12, 2004 4.928 4.953 4.928 4.953 1,907 +0.10(+1.96%)
Apr 08, 2004 4.823 4.907 4.823 4.858 20,981 -0.06(-1.17%)
Apr 07, 2004 4.823 4.916 4.823 4.916 1,430 +0.09(+1.91%)
Apr 06, 2004 4.760 4.867 4.760 4.823 5,245 +0.06(+1.32%)
Apr 05, 2004 4.753 4.760 4.753 4.760 10,967 +0.01(+0.12%)
Apr 02, 2004 4.753 4.755 4.753 4.755 9,537 -0.02(-0.41%)
Apr 01, 2004 4.774 4.774 4.774 4.774 0 +0.00(+0.00%)
Mar 31, 2004 4.774 4.774 4.774 4.774 953 +0.02(+0.44%)
Mar 30, 2004 4.802 4.802 4.753 4.753 3,337 +0.00(+0.00%)
Mar 29, 2004 4.748 4.893 4.683 4.753 64,375 +0.07(+1.49%)
Mar 26, 2004 4.650 4.683 4.650 4.683 953 +0.03(+0.72%)
Mar 25, 2004 4.544 4.650 4.544 4.650 16,689 +0.07(+1.62%)
Mar 24, 2004 4.471 4.608 4.471 4.576 20,027 +0.14(+3.05%)
Mar 23, 2004 4.474 4.474 4.306 4.440 21,458 +0.05(+1.15%)
Mar 22, 2004 4.268 4.404 4.268 4.390 23,842 +0.10(+2.38%)
Mar 19, 2004 4.274 4.306 4.274 4.288 3,337 -0.05(-1.06%)
Mar 18, 2004 4.334 4.369 4.299 4.334 16,213 +0.00(+0.00%)
Mar 17, 2004 4.402 4.404 4.334 4.334 20,981 -0.01(-0.32%)
Mar 16, 2004 4.341 4.348 4.341 4.348 2,861 -0.06(-1.27%)
Mar 15, 2004 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Mar 12, 2004 4.525 4.525 4.404 4.404 15,736 -0.07(-1.56%)
Mar 11, 2004 4.474 4.474 4.474 4.474 476 -0.01(-0.31%)
Mar 10, 2004 4.488 4.488 4.488 4.488 476 +0.02(+0.34%)
Mar 09, 2004 4.470 4.477 4.435 4.472 19,074 +0.02(+0.44%)
Mar 08, 2004 4.453 4.453 4.405 4.453 17,643 +0.00(+0.03%)
Mar 05, 2004 4.407 4.451 4.407 4.451 3,814 +0.05(+1.20%)
Mar 04, 2004 4.400 4.400 4.398 4.398 1,907 -0.03(-0.60%)
Mar 03, 2004 4.334 4.426 4.334 4.425 16,213 +0.13(+3.00%)
Mar 02, 2004 4.326 4.370 4.296 4.296 40,914 -0.09(-2.03%)
Mar 01, 2004 4.575 4.575 4.300 4.385 62,420 +0.01(+0.24%)
Feb 27, 2004 4.383 4.384 4.198 4.375 26,227 -0.01(-0.23%)
Feb 26, 2004 4.289 4.385 4.226 4.385 9,441 +0.10(+2.22%)
Feb 25, 2004 4.289 4.289 4.289 4.289 1,573 +0.05(+1.08%)
Feb 24, 2004 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Feb 23, 2004 4.244 4.244 4.244 4.244 524 +0.02(+0.42%)
Feb 20, 2004 4.226 4.289 4.226 4.226 9,441 -0.10(-2.21%)
Feb 19, 2004 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Feb 18, 2004 4.175 4.321 4.175 4.321 6,294 +0.15(+3.50%)
Feb 17, 2004 4.232 4.385 4.175 4.175 12,064 -0.02(-0.46%)
Feb 13, 2004 4.194 4.194 4.194 4.194 12,588 -0.03(-0.75%)
Feb 12, 2004 4.226 4.226 4.226 4.226 1,049 -0.01(-0.15%)
Feb 11, 2004 4.218 4.232 4.218 4.232 19,932 +0.04(+1.00%)
Feb 10, 2004 4.220 4.227 4.190 4.190 3,147 -0.01(-0.27%)
Feb 09, 2004 4.202 4.202 4.202 4.202 0 +0.00(+0.00%)
Feb 06, 2004 4.315 4.315 4.142 4.202 3,147 +0.06(+1.47%)
Feb 05, 2004 4.315 4.315 4.141 4.141 22,555 -0.15(-3.52%)
Feb 04, 2004 4.213 4.292 4.213 4.292 4,196 +0.08(+1.87%)
Feb 03, 2004 4.213 4.213 4.213 4.213 18,358 +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.