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 (%)
May 30, 2003 3.649 3.649 3.331 3.356 93,339 -0.39(-10.51%)
May 29, 2003 3.668 3.750 3.636 3.750 5,243 +0.06(+1.72%)
May 28, 2003 3.757 3.881 3.687 3.687 12,585 -0.13(-3.43%)
May 27, 2003 3.941 3.941 3.747 3.818 7,341 -0.12(-3.13%)
May 23, 2003 3.934 3.941 3.757 3.941 5,768 +0.23(+6.13%)
May 22, 2003 3.782 3.782 3.547 3.714 19,926 -0.35(-8.72%)
May 21, 2003 3.850 4.068 3.814 4.068 2,097 +0.13(+3.36%)
May 20, 2003 3.817 3.936 3.814 3.936 2,097 +0.01(+0.19%)
May 19, 2003 3.945 3.945 3.928 3.928 4,195 -0.17(-4.19%)
May 16, 2003 3.936 4.119 3.784 4.100 8,914 +0.16(+4.03%)
May 15, 2003 4.037 4.037 3.941 3.941 20,450 -0.11(-2.67%)
May 14, 2003 4.082 4.082 4.049 4.049 8,914 -0.02(-0.47%)
May 13, 2003 4.125 4.125 4.068 4.068 16,255 -0.07(-1.60%)
May 12, 2003 4.174 4.174 4.125 4.134 7,865 +0.00(+0.06%)
May 09, 2003 4.081 4.259 4.068 4.132 8,390 -0.06(-1.51%)
May 08, 2003 4.255 4.259 4.066 4.195 13,109 +0.00(+0.00%)
May 07, 2003 4.259 4.259 4.195 4.195 6,816 +0.00(+0.00%)
May 06, 2003 4.106 4.220 4.106 4.195 160,984 +0.09(+2.17%)
May 05, 2003 4.100 4.106 4.062 4.106 13,109 +0.04(+0.94%)
May 02, 2003 4.068 4.100 4.068 4.068 12,585 -0.05(-1.20%)
May 01, 2003 4.115 4.125 3.986 4.118 97,010 +0.00(+0.06%)
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%)
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.