Skip to main content

Cass Information Sys (NQ: CASS )

40.43 -0.70 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.24 36.30 34.56 34.66 0 -1.78(-4.88%)
Oct 30, 2013 36.67 36.73 36.22 36.44 21,651 -0.33(-0.89%)
Oct 29, 2013 36.06 36.84 36.06 36.76 0 +0.49(+1.35%)
Oct 28, 2013 35.38 36.27 35.38 36.27 0 +0.54(+1.52%)
Oct 25, 2013 35.31 35.73 35.06 35.73 0 +0.64(+1.83%)
Oct 24, 2013 35.04 35.25 34.37 35.09 75,625 -0.21(-0.58%)
Oct 23, 2013 35.05 35.63 34.87 35.30 0 +0.24(+0.67%)
Oct 22, 2013 35.03 35.07 34.31 35.06 40,983 +0.28(+0.82%)
Oct 21, 2013 34.81 35.36 34.19 34.78 19,413 -0.21(-0.59%)
Oct 18, 2013 35.08 35.08 33.85 34.98 34,245 +0.50(+1.46%)
Oct 17, 2013 34.61 34.93 34.22 34.48 41,522 -0.42(-1.20%)
Oct 16, 2013 34.77 35.15 34.53 34.90 18,611 +0.65(+1.91%)
Oct 15, 2013 34.62 34.83 34.06 34.24 38,120 -0.71(-2.02%)
Oct 14, 2013 34.74 35.05 34.42 34.95 39,941 +0.19(+0.54%)
Oct 11, 2013 32.67 35.53 32.59 34.76 0 +1.77(+5.37%)
Oct 10, 2013 31.94 33.00 31.94 32.99 15,172 +1.43(+4.52%)
Oct 09, 2013 31.18 31.86 31.08 31.57 35,490 +0.59(+1.91%)
Oct 08, 2013 31.19 31.37 30.92 30.97 37,190 -0.18(-0.58%)
Oct 07, 2013 30.97 31.39 30.80 31.15 0 -0.20(-0.64%)
Oct 04, 2013 31.36 31.84 30.97 31.35 0 -0.09(-0.29%)
Oct 03, 2013 31.85 31.85 30.88 31.44 0 -0.56(-1.74%)
Oct 02, 2013 32.35 32.90 31.81 32.00 28,636 -0.59(-1.82%)
Oct 01, 2013 32.36 32.60 31.93 32.59 43,037 +0.33(+1.01%)
Sep 30, 2013 32.42 32.88 31.60 32.27 0 -0.39(-1.20%)
Sep 27, 2013 33.00 33.16 32.48 32.66 0 -0.71(-2.14%)
Sep 26, 2013 33.97 34.44 33.25 33.37 44,759 -0.42(-1.23%)
Sep 25, 2013 34.53 34.67 33.79 33.79 25,458 -0.59(-1.72%)
Sep 24, 2013 34.34 35.79 34.21 34.38 28,490 +0.16(+0.48%)
Sep 23, 2013 33.79 34.44 33.43 34.22 24,236 +0.22(+0.64%)
Sep 20, 2013 32.22 34.15 32.22 34.00 0 +1.81(+5.62%)
Sep 19, 2013 32.97 33.13 32.18 32.19 0 -0.68(-2.08%)
Sep 18, 2013 32.14 33.03 31.66 32.88 0 +0.84(+2.62%)
Sep 17, 2013 31.30 32.22 31.08 32.04 0 +0.67(+2.14%)
Sep 16, 2013 31.48 32.07 31.28 31.37 0 -0.11(-0.36%)
Sep 13, 2013 31.50 32.30 31.29 31.48 0 -0.13(-0.40%)
Sep 12, 2013 31.97 32.05 31.56 31.61 0 -0.25(-0.80%)
Sep 11, 2013 31.72 32.42 31.67 31.86 0 -0.21(-0.64%)
Sep 10, 2013 31.86 32.26 31.62 32.07 27,873 +0.47(+1.47%)
Sep 09, 2013 31.20 31.75 30.95 31.60 0 +0.44(+1.42%)
Sep 06, 2013 31.87 31.87 30.97 31.16 0 -0.63(-1.98%)
Sep 05, 2013 31.75 32.08 31.44 31.79 0 +0.16(+0.52%)
Sep 04, 2013 32.88 32.88 31.49 31.63 0 -1.27(-3.85%)
Sep 03, 2013 31.98 33.07 31.98 32.89 0 +1.27(+4.02%)
Aug 30, 2013 33.08 33.17 31.46 31.62 0 -1.39(-4.22%)
Aug 29, 2013 32.63 33.07 32.47 33.01 38,472 +0.28(+0.85%)
Aug 28, 2013 33.19 33.19 32.61 32.73 0 -0.35(-1.06%)
Aug 27, 2013 33.81 34.13 32.95 33.08 47,554 -1.22(-3.57%)
Aug 26, 2013 34.49 34.63 34.11 34.31 0 -0.18(-0.52%)
Aug 23, 2013 34.59 34.59 33.42 34.49 0 -0.22(-0.64%)
Aug 22, 2013 34.19 34.79 33.75 34.71 30,545 +0.36(+1.05%)
Aug 21, 2013 35.43 35.50 34.35 34.35 0 -1.22(-3.44%)
Aug 20, 2013 35.71 36.15 35.34 35.57 18,115 -0.07(-0.19%)
Aug 19, 2013 35.77 36.40 35.62 35.64 17,061 -0.33(-0.90%)
Aug 16, 2013 36.04 36.51 35.52 35.96 0 -0.30(-0.83%)
Aug 15, 2013 37.00 37.35 35.93 36.27 46,263 -1.20(-3.20%)
Aug 14, 2013 36.98 37.70 36.90 37.46 48,190 +0.51(+1.37%)
Aug 13, 2013 36.16 37.11 36.16 36.96 27,373 +0.73(+2.01%)
Aug 12, 2013 35.42 36.31 34.67 36.23 28,037 +0.64(+1.81%)
Aug 09, 2013 34.42 35.80 34.35 35.58 34,517 +1.08(+3.14%)
Aug 08, 2013 34.45 34.63 34.13 34.50 28,723 +0.27(+0.79%)
Aug 07, 2013 34.32 34.64 34.09 34.23 11,724 -0.08(-0.23%)
Aug 06, 2013 34.19 34.49 33.98 34.31 13,344 +0.16(+0.48%)
Aug 05, 2013 33.67 34.22 33.51 34.14 59,758 +0.51(+1.50%)
Aug 02, 2013 33.66 33.88 33.14 33.64 33,898 -0.28(-0.82%)
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.