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

Cass Information Sys (NQ: CASS )

42.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 5.557 5.564 5.557 5.564 2,861 +0.00(+0.00%)
Jun 29, 2004 5.592 5.592 5.563 5.564 2,861 +0.03(+0.51%)
Jun 28, 2004 5.538 5.617 5.485 5.536 11,921 -0.06(-1.00%)
Jun 25, 2004 5.591 5.592 5.591 5.592 10,490 +0.06(+1.01%)
Jun 24, 2004 5.669 5.669 5.536 5.536 8,583 -0.11(-1.93%)
Jun 23, 2004 5.645 5.645 5.645 5.645 0 +0.00(+0.00%)
Jun 22, 2004 5.592 5.645 5.592 5.645 1,907 +0.03(+0.57%)
Jun 21, 2004 5.613 5.613 5.613 5.613 9,537 +0.00(+0.00%)
Jun 18, 2004 5.613 5.613 5.613 5.613 9,537 +0.00(+0.00%)
Jun 17, 2004 5.563 5.613 5.557 5.613 9,537 +0.03(+0.63%)
Jun 16, 2004 5.522 5.578 5.496 5.578 7,629 +0.10(+1.91%)
Jun 15, 2004 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Jun 14, 2004 5.474 5.474 5.474 5.474 953 -0.08(-1.38%)
Jun 10, 2004 5.563 5.564 5.550 5.550 4,291 +0.08(+1.43%)
Jun 09, 2004 5.370 5.563 5.370 5.472 5,245 -0.06(-1.09%)
Jun 08, 2004 5.536 5.585 5.506 5.532 7,629 -0.03(-0.58%)
Jun 07, 2004 5.564 5.564 5.564 5.564 0 +0.00(+0.00%)
Jun 04, 2004 5.559 5.564 5.559 5.564 4,768 +0.00(+0.00%)
Jun 03, 2004 5.278 5.564 5.278 5.564 15,259 -0.03(-0.50%)
Jun 02, 2004 5.592 5.592 5.592 5.592 0 +0.00(+0.00%)
Jun 01, 2004 5.592 5.592 5.592 5.592 8,106 +0.17(+3.09%)
May 28, 2004 5.395 5.425 5.395 5.425 953 -0.17(-3.00%)
May 27, 2004 5.328 5.661 5.328 5.592 10,013 -0.01(-0.22%)
May 26, 2004 5.605 5.605 5.605 5.605 1,430 -0.04(-0.77%)
May 25, 2004 5.592 5.648 5.592 5.648 6,675 +0.02(+0.30%)
May 24, 2004 5.659 5.690 5.524 5.631 20,504 -0.02(-0.30%)
May 21, 2004 5.424 5.648 5.424 5.648 43,870 +0.23(+4.15%)
May 20, 2004 5.170 5.423 5.170 5.423 144,963 +0.28(+5.41%)
May 19, 2004 5.075 5.145 5.075 5.145 8,106 +0.11(+2.13%)
May 18, 2004 5.037 5.037 5.037 5.037 476 -0.03(-0.60%)
May 17, 2004 5.041 5.068 5.041 5.068 5,245 +0.03(+0.69%)
May 14, 2004 5.033 5.033 5.033 5.033 2,384 -0.02(-0.41%)
May 13, 2004 5.040 5.078 5.040 5.054 3,337 -0.03(-0.52%)
May 12, 2004 5.082 5.082 5.054 5.081 3,814 +0.01(+0.25%)
May 11, 2004 5.103 5.103 5.033 5.068 5,245 +0.00(+0.00%)
May 10, 2004 5.029 5.068 5.013 5.068 7,629 +0.05(+1.07%)
May 07, 2004 4.893 5.015 4.893 5.015 1,430 +0.10(+2.01%)
May 06, 2004 4.893 4.916 4.893 4.916 7,152 +0.16(+3.38%)
May 05, 2004 4.950 4.953 4.755 4.755 37,194 -0.19(-3.93%)
May 04, 2004 4.949 4.949 4.949 4.949 0 +0.00(+0.00%)
May 03, 2004 4.949 4.949 4.949 4.949 476 -0.04(-0.90%)
Apr 30, 2004 4.977 4.994 4.970 4.994 3,814 -0.00(-0.03%)
Apr 29, 2004 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Apr 28, 2004 5.046 5.046 4.995 4.995 953 -0.05(-0.99%)
Apr 27, 2004 5.046 5.046 5.046 5.046 476 +0.01(+0.10%)
Apr 26, 2004 4.858 5.041 4.858 5.041 953 -0.13(-2.56%)
Apr 23, 2004 4.949 5.243 4.946 5.173 10,490 +0.33(+6.84%)
Apr 22, 2004 4.841 4.841 4.841 4.841 953 -0.09(-1.81%)
Apr 21, 2004 4.844 4.931 4.844 4.931 4,291 +0.11(+2.23%)
Apr 20, 2004 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Apr 19, 2004 4.914 4.914 4.823 4.823 6,675 -0.09(-1.85%)
Apr 16, 2004 4.893 4.963 4.893 4.914 10,013 +0.04(+0.86%)
Apr 15, 2004 4.858 4.893 4.825 4.872 9,537 -0.02(-0.43%)
Apr 14, 2004 4.893 4.893 4.893 4.893 1,430 +0.00(+0.00%)
Apr 13, 2004 4.893 4.893 4.893 4.893 476 -0.06(-1.21%)
Apr 12, 2004 4.928 4.953 4.928 4.953 1,907 +0.10(+1.96%)
Apr 08, 2004 4.823 4.907 4.823 4.858 20,981 -0.06(-1.17%)
Apr 07, 2004 4.823 4.916 4.823 4.916 1,430 +0.09(+1.91%)
Apr 06, 2004 4.760 4.867 4.760 4.823 5,245 +0.06(+1.32%)
Apr 05, 2004 4.753 4.760 4.753 4.760 10,967 +0.01(+0.12%)
Apr 02, 2004 4.753 4.755 4.753 4.755 9,537 -0.02(-0.41%)
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.