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

Cass Information Sys (NQ: CASS )

45.67 +0.15 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.648 3.648 3.330 3.355 93,368 -0.39(-10.51%)
May 29, 2003 3.667 3.749 3.635 3.749 5,245 +0.06(+1.72%)
May 28, 2003 3.756 3.880 3.686 3.686 12,588 -0.13(-3.43%)
May 27, 2003 3.940 3.940 3.746 3.817 7,343 -0.12(-3.13%)
May 23, 2003 3.932 3.940 3.756 3.940 5,769 +0.23(+6.13%)
May 22, 2003 3.781 3.781 3.546 3.712 19,932 -0.35(-8.72%)
May 21, 2003 3.848 4.067 3.813 4.067 2,098 +0.13(+3.36%)
May 20, 2003 3.815 3.935 3.813 3.935 2,098 +0.01(+0.19%)
May 19, 2003 3.944 3.944 3.927 3.927 4,196 -0.17(-4.19%)
May 16, 2003 3.935 4.118 3.782 4.099 8,917 +0.16(+4.03%)
May 15, 2003 4.035 4.035 3.940 3.940 20,457 -0.11(-2.67%)
May 14, 2003 4.081 4.081 4.048 4.048 8,917 -0.02(-0.47%)
May 13, 2003 4.124 4.124 4.067 4.067 16,260 -0.07(-1.60%)
May 12, 2003 4.173 4.173 4.124 4.133 7,868 +0.00(+0.06%)
May 09, 2003 4.080 4.258 4.067 4.131 8,392 -0.06(-1.51%)
May 08, 2003 4.254 4.258 4.065 4.194 13,113 +0.00(+0.00%)
May 07, 2003 4.258 4.258 4.194 4.194 6,819 +0.00(+0.00%)
May 06, 2003 4.105 4.218 4.105 4.194 161,033 +0.09(+2.17%)
May 05, 2003 4.099 4.105 4.061 4.105 13,113 +0.04(+0.94%)
May 02, 2003 4.067 4.099 4.067 4.067 12,588 -0.05(-1.20%)
May 01, 2003 4.114 4.124 3.984 4.117 97,039 +0.00(+0.06%)
Apr 30, 2003 4.003 4.114 4.003 4.114 19,932 +0.11(+2.76%)
Apr 29, 2003 3.870 4.003 3.870 4.003 15,211 +0.15(+3.96%)
Apr 28, 2003 3.679 3.851 3.679 3.851 9,441 +0.20(+5.46%)
Apr 25, 2003 3.584 3.651 3.584 3.651 4,196 +0.08(+2.28%)
Apr 24, 2003 3.425 3.570 3.425 3.570 13,113 +0.13(+3.81%)
Apr 23, 2003 3.438 3.521 3.432 3.439 9,441 +0.01(+0.22%)
Apr 21, 2003 3.444 3.444 3.266 3.432 19,932 -0.07(-1.89%)
Apr 17, 2003 3.498 3.498 3.498 3.498 524 +0.03(+0.81%)
Apr 16, 2003 3.470 3.470 3.470 3.470 524 +0.01(+0.26%)
Apr 15, 2003 3.457 3.461 3.457 3.461 1,049 +0.04(+1.04%)
Apr 14, 2003 3.393 3.425 3.393 3.425 2,098 +0.03(+0.94%)
Apr 11, 2003 3.378 3.393 3.374 3.393 5,769 +0.03(+0.75%)
Apr 10, 2003 3.349 3.368 3.349 3.368 2,098 +0.03(+0.95%)
Apr 09, 2003 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Apr 08, 2003 3.335 3.336 3.335 3.336 6,819 +0.01(+0.38%)
Apr 07, 2003 3.343 3.343 3.324 3.324 18,358 +0.01(+0.19%)
Apr 04, 2003 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Apr 03, 2003 3.317 3.317 3.317 3.317 1,049 -0.01(-0.38%)
Apr 02, 2003 3.330 3.330 3.330 3.330 524 -0.01(-0.19%)
Apr 01, 2003 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Mar 31, 2003 3.336 3.336 3.336 3.336 2,622 -0.01(-0.19%)
Mar 28, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Mar 27, 2003 3.343 3.343 3.335 3.343 18,358 -0.01(-0.27%)
Mar 26, 2003 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Mar 25, 2003 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Mar 24, 2003 3.391 3.391 3.352 3.352 1,573 -0.07(-2.15%)
Mar 21, 2003 3.425 3.425 3.425 3.425 1,049 -0.03(-0.92%)
Mar 20, 2003 3.425 3.457 3.425 3.457 2,098 +0.05(+1.50%)
Mar 19, 2003 3.479 3.479 3.406 3.406 3,147 -0.02(-0.52%)
Mar 18, 2003 3.438 3.495 3.400 3.424 5,769 -0.00(-0.04%)
Mar 17, 2003 3.432 3.444 3.419 3.425 12,064 -0.01(-0.18%)
Mar 14, 2003 3.400 3.432 3.400 3.432 68,190 +0.06(+1.66%)
Mar 13, 2003 3.376 3.376 3.376 3.376 524 +0.05(+1.57%)
Mar 12, 2003 3.324 3.324 3.324 3.324 0 +0.00(+0.00%)
Mar 11, 2003 3.343 3.343 3.312 3.324 43,012 -0.02(-0.57%)
Mar 10, 2003 3.329 3.378 3.317 3.343 44,585 -0.03(-0.76%)
Mar 07, 2003 3.433 3.433 3.255 3.368 82,877 -0.05(-1.41%)
Mar 06, 2003 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Mar 05, 2003 3.416 3.416 3.416 3.416 1,049 -0.01(-0.30%)
Mar 04, 2003 3.426 3.426 3.426 3.426 524 -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.