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

Cass Information Sys (NQ: CASS )

42.12 -0.97 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 7.245 7.245 7.245 7.245 0 +0.00(+0.00%)
Jan 30, 2006 7.245 7.245 7.245 7.245 1,568 +0.02(+0.29%)
Jan 27, 2006 7.062 7.223 6.905 7.223 3,200 +0.64(+9.68%)
Jan 26, 2006 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Jan 25, 2006 6.782 6.782 6.586 6.586 1,568 -0.63(-8.69%)
Jan 24, 2006 6.977 7.213 6.603 7.213 5,340 +0.20(+2.88%)
Jan 23, 2006 7.064 7.064 7.011 7.011 9,413 -0.21(-2.94%)
Jan 20, 2006 7.223 7.245 7.223 7.223 1,255 +0.04(+0.59%)
Jan 19, 2006 7.181 7.181 7.181 7.181 4,719 +0.15(+2.07%)
Jan 18, 2006 7.036 7.036 7.036 7.036 0 +0.00(+0.00%)
Jan 17, 2006 6.828 7.138 6.828 7.036 5,645 +0.02(+0.35%)
Jan 13, 2006 7.011 7.011 7.011 7.011 1,568 +0.11(+1.54%)
Jan 12, 2006 6.905 6.905 6.905 6.905 1,568 -0.08(-1.22%)
Jan 11, 2006 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Jan 10, 2006 6.947 6.990 6.947 6.990 14,961 +0.04(+0.61%)
Jan 09, 2006 7.011 7.011 6.947 6.947 1,255 -0.14(-1.92%)
Jan 06, 2006 6.892 7.083 6.854 7.083 8,346 +0.06(+0.88%)
Jan 05, 2006 7.215 7.223 7.022 7.022 3,941 +0.01(+0.15%)
Jan 04, 2006 7.011 7.064 7.011 7.011 1,879 +0.14(+1.98%)
Jan 03, 2006 6.799 7.075 6.799 6.875 9,131 -0.18(-2.53%)
Dec 30, 2005 7.170 7.170 7.053 7.053 2,667 -0.12(-1.63%)
Dec 29, 2005 7.170 7.181 7.073 7.170 9,275 +0.00(+0.00%)
Dec 28, 2005 7.115 7.170 7.115 7.170 9,727 +0.10(+1.35%)
Dec 27, 2005 6.796 7.102 6.796 7.075 29,810 +0.49(+7.42%)
Dec 23, 2005 6.586 6.586 6.586 6.586 6,595 +0.07(+1.08%)
Dec 22, 2005 6.628 6.628 6.490 6.516 6,354 -0.20(-2.94%)
Dec 21, 2005 6.745 7.011 6.714 6.714 11,974 +0.02(+0.32%)
Dec 20, 2005 6.692 6.692 6.414 6.692 7,047 +0.00(+0.03%)
Dec 19, 2005 6.467 6.690 6.467 6.690 2,061 -0.00(-0.03%)
Dec 16, 2005 6.586 6.692 6.586 6.692 2,921 +0.11(+1.61%)
Dec 15, 2005 6.745 6.745 6.586 6.586 2,400 -0.16(-2.36%)
Dec 14, 2005 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Dec 13, 2005 6.745 6.745 6.745 6.745 470 +0.11(+1.60%)
Dec 12, 2005 6.799 6.799 6.639 6.639 4,223 +0.05(+0.77%)
Dec 09, 2005 6.624 6.624 6.572 6.588 1,863 -0.16(-2.33%)
Dec 08, 2005 6.639 6.799 6.586 6.745 9,040 +0.05(+0.79%)
Dec 07, 2005 6.586 6.692 6.586 6.692 941 -0.12(-1.72%)
Dec 06, 2005 6.799 6.809 6.799 6.809 1,412 +0.01(+0.16%)
Dec 05, 2005 6.788 6.799 6.788 6.799 941 +0.21(+3.23%)
Dec 02, 2005 6.439 6.586 6.439 6.586 2,196 -0.15(-2.21%)
Dec 01, 2005 6.852 6.889 6.735 6.735 10,957 -0.12(-1.71%)
Nov 30, 2005 6.852 6.852 6.852 6.852 0 +0.00(+0.00%)
Nov 29, 2005 6.799 6.852 6.799 6.852 7,057 +0.19(+2.80%)
Nov 28, 2005 6.754 6.756 6.665 6.665 4,204 +0.08(+1.20%)
Nov 25, 2005 6.565 6.586 6.565 6.586 4,079 +0.00(+0.00%)
Nov 23, 2005 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Nov 22, 2005 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Nov 21, 2005 6.476 6.586 6.476 6.586 3,687 +0.00(+0.00%)
Nov 18, 2005 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Nov 17, 2005 6.586 6.586 6.586 6.586 21,808 +0.00(+0.00%)
Nov 16, 2005 6.586 6.586 6.586 6.586 627 -0.16(-2.39%)
Nov 15, 2005 6.748 6.748 6.748 6.748 313 -0.05(-0.75%)
Nov 14, 2005 6.692 6.799 6.692 6.799 23,371 +0.08(+1.27%)
Nov 11, 2005 6.690 6.714 6.592 6.714 18,498 +0.18(+2.76%)
Nov 10, 2005 6.533 6.533 6.533 6.533 941 +0.00(+0.00%)
Nov 09, 2005 6.692 6.692 6.417 6.533 10,904 -0.05(-0.81%)
Nov 08, 2005 6.586 6.641 6.586 6.586 22,131 +0.00(+0.00%)
Nov 07, 2005 6.278 6.609 6.278 6.586 18,215 -0.42(-6.06%)
Nov 04, 2005 7.011 7.011 7.011 7.011 0 +0.00(+0.00%)
Nov 03, 2005 6.968 7.011 6.968 7.011 1,412 -0.06(-0.90%)
Nov 02, 2005 6.699 7.074 6.699 7.074 3,508 +0.09(+1.27%)
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.