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

Cass Information Sys (NQ: CASS )

43.48 -0.28 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 5.174 5.174 4.923 4.923 9,534 -0.13(-2.52%)
Nov 29, 2004 4.923 5.104 4.896 5.050 28,602 +0.12(+2.44%)
Nov 26, 2004 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Nov 24, 2004 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Nov 23, 2004 4.916 5.007 4.916 4.930 2,383 -0.02(-0.45%)
Nov 22, 2004 5.096 5.096 4.952 4.952 5,243 -0.05(-0.98%)
Nov 19, 2004 5.002 5.007 5.000 5.001 3,336 -0.03(-0.50%)
Nov 18, 2004 5.026 5.026 5.026 5.026 0 +0.00(+0.00%)
Nov 17, 2004 5.026 5.026 5.026 5.026 476 +0.13(+2.60%)
Nov 16, 2004 4.899 4.899 4.899 4.899 0 +0.00(+0.00%)
Nov 15, 2004 4.899 4.899 4.899 4.899 476 -0.08(-1.60%)
Nov 12, 2004 4.986 4.986 4.979 4.979 6,197 -0.05(-1.08%)
Nov 11, 2004 5.022 5.033 5.022 5.033 953 +0.07(+1.45%)
Nov 10, 2004 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Nov 09, 2004 4.914 4.961 4.914 4.961 78,657 +0.03(+0.64%)
Nov 08, 2004 4.896 4.930 4.895 4.930 10,010 -0.03(-0.70%)
Nov 05, 2004 5.000 5.000 4.965 4.965 953 -0.07(-1.39%)
Nov 04, 2004 5.086 5.086 5.033 5.035 20,021 -0.00(-0.03%)
Nov 03, 2004 5.035 5.036 5.035 5.036 953 -0.14(-2.70%)
Nov 02, 2004 5.176 5.176 5.176 5.176 476 +0.00(+0.03%)
Nov 01, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Oct 29, 2004 5.036 5.384 5.036 5.174 4,767 -0.07(-1.33%)
Oct 28, 2004 5.244 5.244 5.244 5.244 476 +0.07(+1.30%)
Oct 27, 2004 5.177 5.177 5.177 5.177 476 +0.04(+0.73%)
Oct 26, 2004 5.139 5.139 5.139 5.139 2,383 +0.01(+0.16%)
Oct 25, 2004 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Oct 22, 2004 5.202 5.202 5.060 5.131 9,534 -0.08(-1.50%)
Oct 21, 2004 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Oct 20, 2004 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Oct 19, 2004 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Oct 18, 2004 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Oct 15, 2004 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Oct 14, 2004 5.174 5.209 5.174 5.209 1,906 +0.03(+0.68%)
Oct 13, 2004 5.174 5.174 5.174 5.174 3,336 -0.00(-0.00%)
Oct 12, 2004 5.174 5.174 5.174 5.174 1,430 +0.00(+0.00%)
Oct 11, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Oct 08, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Oct 07, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Oct 06, 2004 5.174 5.174 5.174 5.174 2,383 -0.00(-0.00%)
Oct 05, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Oct 04, 2004 5.174 5.174 5.174 5.174 476 +0.00(+0.00%)
Oct 01, 2004 5.174 5.176 5.174 5.174 10,010 +0.00(+0.00%)
Sep 30, 2004 5.293 5.293 5.174 5.174 12,394 -0.12(-2.25%)
Sep 29, 2004 5.293 5.293 5.293 5.293 2,383 +0.12(+2.30%)
Sep 28, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Sep 27, 2004 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Sep 24, 2004 5.300 5.300 5.174 5.174 10,487 -0.14(-2.66%)
Sep 23, 2004 5.314 5.316 5.314 5.316 5,720 +0.00(+0.03%)
Sep 22, 2004 5.356 5.356 5.314 5.314 1,430 -0.02(-0.39%)
Sep 21, 2004 5.454 5.454 5.335 5.335 1,430 +0.09(+1.73%)
Sep 20, 2004 5.244 5.244 5.244 5.244 476 +0.00(+0.00%)
Sep 17, 2004 5.244 5.244 5.244 5.244 2,383 -0.03(-0.56%)
Sep 16, 2004 5.384 5.384 5.274 5.274 2,860 -0.04(-0.76%)
Sep 15, 2004 5.314 5.314 5.314 5.314 10,964 +0.00(+0.00%)
Sep 14, 2004 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 13, 2004 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 10, 2004 5.174 5.314 5.174 5.314 1,906 +0.00(+0.00%)
Sep 09, 2004 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 08, 2004 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 07, 2004 5.314 5.314 5.314 5.314 0 +0.00(+0.00%)
Sep 03, 2004 5.314 5.314 5.314 5.314 476 -0.26(-4.62%)
Sep 02, 2004 5.572 5.572 5.572 5.572 0 +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.