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 28, 2004 5.397 5.426 5.397 5.426 953 -0.17(-3.00%)
May 27, 2004 5.330 5.662 5.330 5.594 10,010 -0.01(-0.22%)
May 26, 2004 5.606 5.606 5.606 5.606 1,430 -0.04(-0.77%)
May 25, 2004 5.594 5.650 5.594 5.650 6,673 +0.02(+0.30%)
May 24, 2004 5.661 5.692 5.525 5.633 20,498 -0.02(-0.30%)
May 21, 2004 5.426 5.650 5.426 5.650 43,857 +0.23(+4.15%)
May 20, 2004 5.172 5.425 5.172 5.425 144,919 +0.28(+5.41%)
May 19, 2004 5.076 5.146 5.076 5.146 8,104 +0.11(+2.13%)
May 18, 2004 5.039 5.039 5.039 5.039 476 -0.03(-0.60%)
May 17, 2004 5.043 5.069 5.043 5.069 5,243 +0.03(+0.69%)
May 14, 2004 5.035 5.035 5.035 5.035 2,383 -0.02(-0.41%)
May 13, 2004 5.042 5.079 5.042 5.055 3,336 -0.03(-0.52%)
May 12, 2004 5.083 5.083 5.055 5.082 3,813 +0.01(+0.25%)
May 11, 2004 5.104 5.104 5.035 5.069 5,243 +0.00(+0.00%)
May 10, 2004 5.030 5.069 5.015 5.069 7,627 +0.05(+1.07%)
May 07, 2004 4.895 5.016 4.895 5.016 1,430 +0.10(+2.01%)
May 06, 2004 4.895 4.917 4.895 4.917 7,150 +0.16(+3.38%)
May 05, 2004 4.952 4.955 4.756 4.756 37,183 -0.19(-3.93%)
May 04, 2004 4.951 4.951 4.951 4.951 0 +0.00(+0.00%)
May 03, 2004 4.951 4.951 4.951 4.951 476 -0.04(-0.90%)
Apr 30, 2004 4.979 4.995 4.972 4.995 3,813 -0.00(-0.03%)
Apr 29, 2004 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 28, 2004 5.047 5.047 4.997 4.997 953 -0.05(-0.99%)
Apr 27, 2004 5.047 5.047 5.047 5.047 476 +0.01(+0.10%)
Apr 26, 2004 4.860 5.042 4.860 5.042 953 -0.13(-2.56%)
Apr 23, 2004 4.951 5.244 4.948 5.174 10,487 +0.33(+6.84%)
Apr 22, 2004 4.843 4.843 4.843 4.843 953 -0.09(-1.81%)
Apr 21, 2004 4.846 4.932 4.846 4.932 4,290 +0.11(+2.23%)
Apr 20, 2004 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Apr 19, 2004 4.916 4.916 4.825 4.825 6,673 -0.09(-1.85%)
Apr 16, 2004 4.895 4.965 4.895 4.916 10,010 +0.04(+0.86%)
Apr 15, 2004 4.860 4.895 4.826 4.874 9,534 -0.02(-0.43%)
Apr 14, 2004 4.895 4.895 4.895 4.895 1,430 +0.00(+0.00%)
Apr 13, 2004 4.895 4.895 4.895 4.895 476 -0.06(-1.21%)
Apr 12, 2004 4.930 4.955 4.930 4.955 1,906 +0.10(+1.96%)
Apr 08, 2004 4.825 4.909 4.825 4.860 20,975 -0.06(-1.17%)
Apr 07, 2004 4.825 4.917 4.825 4.917 1,430 +0.09(+1.91%)
Apr 06, 2004 4.762 4.868 4.762 4.825 5,243 +0.06(+1.32%)
Apr 05, 2004 4.755 4.762 4.755 4.762 10,964 +0.01(+0.12%)
Apr 02, 2004 4.755 4.756 4.755 4.756 9,534 -0.02(-0.41%)
Apr 01, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Mar 31, 2004 4.776 4.776 4.776 4.776 953 +0.02(+0.44%)
Mar 30, 2004 4.804 4.804 4.755 4.755 3,336 +0.00(+0.00%)
Mar 29, 2004 4.749 4.895 4.685 4.755 64,355 +0.07(+1.49%)
Mar 26, 2004 4.651 4.685 4.651 4.685 953 +0.03(+0.72%)
Mar 25, 2004 4.545 4.651 4.545 4.651 16,684 +0.07(+1.62%)
Mar 24, 2004 4.472 4.609 4.472 4.577 20,021 +0.14(+3.05%)
Mar 23, 2004 4.475 4.475 4.307 4.442 21,451 +0.05(+1.15%)
Mar 22, 2004 4.270 4.405 4.270 4.391 23,835 +0.10(+2.38%)
Mar 19, 2004 4.275 4.307 4.275 4.289 3,336 -0.05(-1.06%)
Mar 18, 2004 4.335 4.370 4.300 4.335 16,208 +0.00(+0.00%)
Mar 17, 2004 4.404 4.405 4.335 4.335 20,975 -0.01(-0.32%)
Mar 16, 2004 4.342 4.349 4.342 4.349 2,860 -0.06(-1.27%)
Mar 15, 2004 4.405 4.405 4.405 4.405 0 +0.00(+0.00%)
Mar 12, 2004 4.527 4.527 4.405 4.405 15,731 -0.07(-1.56%)
Mar 11, 2004 4.475 4.475 4.475 4.475 476 -0.01(-0.31%)
Mar 10, 2004 4.489 4.489 4.489 4.489 476 +0.02(+0.34%)
Mar 09, 2004 4.471 4.478 4.436 4.474 19,068 +0.02(+0.44%)
Mar 08, 2004 4.454 4.454 4.407 4.454 17,638 +0.00(+0.03%)
Mar 05, 2004 4.408 4.453 4.408 4.453 3,813 +0.05(+1.20%)
Mar 04, 2004 4.401 4.401 4.400 4.400 1,906 -0.03(-0.60%)
Mar 03, 2004 4.335 4.428 4.335 4.426 16,208 +0.13(+3.00%)
Mar 02, 2004 4.328 4.371 4.297 4.297 40,901 -0.09(-2.03%)
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.