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

Cass Information Sys (NQ: CASS )

44.88 +0.60 (+1.36%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 6, 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, 2003 4.005 4.115 4.005 4.115 19,926 +0.11(+2.76%)
Apr 29, 2003 3.871 4.005 3.871 4.005 15,207 +0.15(+3.96%)
Apr 28, 2003 3.681 3.852 3.681 3.852 9,438 +0.20(+5.46%)
Apr 25, 2003 3.585 3.653 3.585 3.653 4,195 +0.08(+2.28%)
Apr 24, 2003 3.426 3.571 3.426 3.571 13,109 +0.13(+3.81%)
Apr 23, 2003 3.439 3.522 3.433 3.440 9,438 +0.01(+0.22%)
Apr 21, 2003 3.445 3.445 3.267 3.433 19,926 -0.07(-1.89%)
Apr 17, 2003 3.499 3.499 3.499 3.499 524 +0.03(+0.81%)
Apr 16, 2003 3.471 3.471 3.471 3.471 524 +0.01(+0.26%)
Apr 15, 2003 3.458 3.462 3.458 3.462 1,048 +0.04(+1.04%)
Apr 14, 2003 3.394 3.426 3.394 3.426 2,097 +0.03(+0.94%)
Apr 11, 2003 3.379 3.394 3.375 3.394 5,768 +0.03(+0.75%)
Apr 10, 2003 3.350 3.369 3.350 3.369 2,097 +0.03(+0.95%)
Apr 09, 2003 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Apr 08, 2003 3.336 3.337 3.336 3.337 6,816 +0.01(+0.38%)
Apr 07, 2003 3.344 3.344 3.325 3.325 18,353 +0.01(+0.19%)
Apr 04, 2003 3.318 3.318 3.318 3.318 0 +0.00(+0.00%)
Apr 03, 2003 3.318 3.318 3.318 3.318 1,048 -0.01(-0.38%)
Apr 02, 2003 3.331 3.331 3.331 3.331 524 -0.01(-0.19%)
Apr 01, 2003 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Mar 31, 2003 3.337 3.337 3.337 3.337 2,621 -0.01(-0.19%)
Mar 28, 2003 3.344 3.344 3.344 3.344 0 +0.00(+0.00%)
Mar 27, 2003 3.344 3.344 3.336 3.344 18,353 -0.01(-0.27%)
Mar 26, 2003 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Mar 25, 2003 3.353 3.353 3.353 3.353 0 +0.00(+0.00%)
Mar 24, 2003 3.392 3.392 3.353 3.353 1,573 -0.07(-2.15%)
Mar 21, 2003 3.426 3.426 3.426 3.426 1,048 -0.03(-0.92%)
Mar 20, 2003 3.426 3.458 3.426 3.458 2,097 +0.05(+1.50%)
Mar 19, 2003 3.480 3.480 3.407 3.407 3,146 -0.02(-0.52%)
Mar 18, 2003 3.439 3.496 3.401 3.425 5,768 -0.00(-0.04%)
Mar 17, 2003 3.433 3.445 3.420 3.426 12,060 -0.01(-0.18%)
Mar 14, 2003 3.401 3.433 3.401 3.433 68,169 +0.06(+1.66%)
Mar 13, 2003 3.377 3.377 3.377 3.377 524 +0.05(+1.57%)
Mar 12, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Mar 11, 2003 3.344 3.344 3.313 3.325 42,999 -0.02(-0.57%)
Mar 10, 2003 3.330 3.379 3.318 3.344 44,572 -0.03(-0.76%)
Mar 07, 2003 3.434 3.434 3.256 3.369 82,852 -0.05(-1.41%)
Mar 06, 2003 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Mar 05, 2003 3.417 3.417 3.417 3.417 1,048 -0.01(-0.30%)
Mar 04, 2003 3.428 3.428 3.428 3.428 524 -0.01(-0.15%)
Mar 03, 2003 3.308 3.433 3.308 3.433 38,279 +0.06(+1.81%)
Feb 28, 2003 3.372 3.372 3.372 3.372 524 -0.02(-0.49%)
Feb 27, 2003 3.508 3.508 3.388 3.388 2,097 -0.13(-3.76%)
Feb 26, 2003 3.520 3.520 3.520 3.520 1,573 -0.01(-0.32%)
Feb 25, 2003 3.509 3.532 3.508 3.532 17,828 +0.04(+1.20%)
Feb 24, 2003 3.508 3.509 3.490 3.490 43,523 -0.01(-0.18%)
Feb 21, 2003 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Feb 20, 2003 3.477 3.496 3.477 3.496 11,011 +0.00(+0.04%)
Feb 19, 2003 3.447 3.495 3.447 3.495 4,195 +0.06(+1.81%)
Feb 18, 2003 3.345 3.497 3.345 3.433 18,353 +0.11(+3.17%)
Feb 14, 2003 3.299 3.327 3.299 3.327 11,011 +0.02(+0.65%)
Feb 13, 2003 3.363 3.363 3.305 3.305 6,816 -0.00(-0.08%)
Feb 12, 2003 3.321 3.321 3.305 3.308 5,768 -0.01(-0.38%)
Feb 11, 2003 3.321 3.321 3.321 3.321 1,048 +0.01(+0.38%)
Feb 10, 2003 3.308 3.308 3.308 3.308 1,573 -0.02(-0.57%)
Feb 07, 2003 3.331 3.331 3.293 3.327 73,413 -0.01(-0.38%)
Feb 06, 2003 3.238 3.363 3.238 3.340 7,865 +0.13(+4.04%)
Feb 05, 2003 3.210 3.210 3.210 3.210 524 -0.01(-0.39%)
Feb 04, 2003 3.223 3.223 3.223 3.223 2,097 +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.