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

Cass Information Sys (NQ: CASS )

44.85 +0.57 (+1.29%)
Streaming Delayed Price Updated: 12:49 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, 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%)
Mar 01, 2004 4.577 4.577 4.301 4.386 62,401 +0.01(+0.24%)
Feb 27, 2004 4.385 4.385 4.199 4.376 26,219 -0.01(-0.23%)
Feb 26, 2004 4.291 4.386 4.227 4.386 9,438 +0.10(+2.22%)
Feb 25, 2004 4.291 4.291 4.291 4.291 1,573 +0.05(+1.08%)
Feb 24, 2004 4.245 4.245 4.245 4.245 0 +0.00(+0.00%)
Feb 23, 2004 4.245 4.245 4.245 4.245 524 +0.02(+0.42%)
Feb 20, 2004 4.227 4.291 4.227 4.227 9,438 -0.10(-2.21%)
Feb 19, 2004 4.323 4.323 4.323 4.323 0 +0.00(+0.00%)
Feb 18, 2004 4.176 4.323 4.176 4.323 6,292 +0.15(+3.50%)
Feb 17, 2004 4.234 4.386 4.176 4.176 12,060 -0.02(-0.46%)
Feb 13, 2004 4.195 4.196 4.195 4.196 12,585 -0.03(-0.75%)
Feb 12, 2004 4.227 4.227 4.227 4.227 1,048 -0.01(-0.15%)
Feb 11, 2004 4.220 4.234 4.220 4.234 19,926 +0.04(+1.00%)
Feb 10, 2004 4.221 4.228 4.191 4.192 3,146 -0.01(-0.27%)
Feb 09, 2004 4.203 4.203 4.203 4.203 0 +0.00(+0.00%)
Feb 06, 2004 4.316 4.316 4.143 4.203 3,146 +0.06(+1.47%)
Feb 05, 2004 4.316 4.316 4.142 4.142 22,548 -0.15(-3.52%)
Feb 04, 2004 4.215 4.293 4.215 4.293 4,195 +0.08(+1.87%)
Feb 03, 2004 4.215 4.215 4.215 4.215 18,353 +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.