Skip to main content

Cass Information Sys (NQ: CASS )

40.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.88 21.08 20.86 21.04 25,841 +0.24(+1.17%)
Apr 28, 2011 20.77 20.79 20.62 20.79 13,210 +0.01(+0.03%)
Apr 27, 2011 20.07 20.79 20.07 20.79 46,813 +0.66(+3.30%)
Apr 26, 2011 19.44 20.14 19.30 20.13 85,201 +0.71(+3.66%)
Apr 25, 2011 19.35 19.44 19.27 19.41 8,227 -0.07(-0.38%)
Apr 21, 2011 19.57 19.57 19.37 19.49 14,326 +0.02(+0.11%)
Apr 20, 2011 19.52 19.55 19.37 19.47 17,905 +0.30(+1.54%)
Apr 19, 2011 19.58 19.68 19.09 19.17 163,973 -0.34(-1.73%)
Apr 18, 2011 20.00 20.03 19.37 19.51 56,583 -0.53(-2.66%)
Apr 15, 2011 20.25 20.38 20.02 20.04 28,236 -0.35(-1.71%)
Apr 14, 2011 20.15 20.49 20.11 20.39 89,632 +0.05(+0.23%)
Apr 13, 2011 20.43 20.61 20.08 20.34 48,464 +0.13(+0.63%)
Apr 12, 2011 20.57 20.80 20.22 20.22 45,132 -0.45(-2.19%)
Apr 11, 2011 20.81 20.90 20.54 20.67 16,385 -0.17(-0.81%)
Apr 08, 2011 21.05 21.05 20.57 20.84 46,219 -0.02(-0.10%)
Apr 07, 2011 20.92 21.24 20.83 20.86 56,213 -0.21(-0.98%)
Apr 06, 2011 20.76 21.08 20.76 21.06 19,702 +0.31(+1.47%)
Apr 05, 2011 20.90 20.90 20.63 20.76 16,656 -0.25(-1.18%)
Apr 04, 2011 20.51 21.01 20.34 21.01 49,452 +0.60(+2.94%)
Apr 01, 2011 20.71 20.85 20.17 20.40 90,600 -0.30(-1.45%)
Mar 31, 2011 20.67 20.71 20.19 20.71 39,796 -0.01(-0.03%)
Mar 30, 2011 20.71 20.71 20.46 20.71 10,971 +0.00(+0.00%)
Mar 29, 2011 20.32 20.71 20.25 20.71 51,722 +0.04(+0.18%)
Mar 28, 2011 20.66 20.85 20.61 20.67 18,173 -0.02(-0.08%)
Mar 25, 2011 20.37 20.77 20.28 20.69 18,626 +0.37(+1.84%)
Mar 24, 2011 20.57 20.57 20.16 20.32 11,032 -0.17(-0.85%)
Mar 23, 2011 19.63 20.49 19.61 20.49 27,867 +0.76(+3.87%)
Mar 22, 2011 19.95 20.15 19.49 19.73 90,085 -0.28(-1.40%)
Mar 21, 2011 19.89 20.00 19.05 20.00 86,632 +1.01(+5.30%)
Mar 18, 2011 18.97 19.00 18.89 19.00 41,663 +0.13(+0.67%)
Mar 17, 2011 19.10 19.10 18.81 18.87 19,560 +0.00(+0.00%)
Mar 16, 2011 19.05 19.20 18.80 18.87 73,760 -0.31(-1.59%)
Mar 15, 2011 18.89 19.46 18.89 19.18 41,374 -0.30(-1.54%)
Mar 14, 2011 19.39 19.63 19.22 19.48 33,471 -0.11(-0.54%)
Mar 11, 2011 19.73 19.76 19.36 19.58 26,803 -0.13(-0.67%)
Mar 10, 2011 20.58 20.58 19.69 19.71 44,591 -1.12(-5.39%)
Mar 09, 2011 20.43 20.86 20.43 20.84 10,937 +0.37(+1.83%)
Mar 08, 2011 20.15 20.61 20.15 20.46 16,053 +0.28(+1.38%)
Mar 07, 2011 20.47 20.67 19.98 20.18 33,989 -0.27(-1.31%)
Mar 04, 2011 20.53 20.53 20.33 20.45 7,630 -0.06(-0.28%)
Mar 03, 2011 20.42 20.66 20.27 20.51 32,181 +0.27(+1.35%)
Mar 02, 2011 20.09 20.41 19.99 20.24 42,490 +0.14(+0.68%)
Mar 01, 2011 20.50 20.59 20.01 20.10 17,147 -0.39(-1.92%)
Feb 28, 2011 20.50 20.50 20.29 20.49 11,663 +0.17(+0.85%)
Feb 25, 2011 20.47 20.47 20.20 20.32 29,629 -0.15(-0.72%)
Feb 24, 2011 20.45 20.58 20.26 20.47 30,542 +0.27(+1.35%)
Feb 23, 2011 20.40 20.48 20.19 20.19 12,204 -0.13(-0.62%)
Feb 22, 2011 20.52 20.73 20.28 20.32 20,823 -0.45(-2.17%)
Feb 18, 2011 20.35 20.91 20.00 20.77 30,540 +0.54(+2.65%)
Feb 17, 2011 19.90 20.26 19.73 20.24 25,743 +0.33(+1.66%)
Feb 16, 2011 19.64 19.97 19.64 19.91 8,475 +0.28(+1.44%)
Feb 15, 2011 19.51 19.67 19.48 19.62 20,532 +0.02(+0.11%)
Feb 14, 2011 19.22 19.65 19.22 19.60 7,690 +0.19(+0.97%)
Feb 11, 2011 19.14 19.41 19.14 19.41 15,126 +0.15(+0.76%)
Feb 10, 2011 19.23 19.31 19.16 19.26 7,448 +0.04(+0.19%)
Feb 09, 2011 19.34 19.34 19.10 19.23 7,172 -0.10(-0.52%)
Feb 08, 2011 19.48 19.52 19.28 19.33 15,030 -0.26(-1.34%)
Feb 07, 2011 18.99 19.60 18.99 19.59 20,229 +0.54(+2.81%)
Feb 04, 2011 19.36 19.36 18.94 19.05 13,203 -0.34(-1.73%)
Feb 03, 2011 19.51 19.65 19.21 19.39 7,856 -0.20(-1.04%)
Feb 02, 2011 19.73 19.83 19.40 19.60 12,685 -0.24(-1.22%)
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.