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 (%)
Jul 31, 2013 32.86 33.58 32.44 33.25 0 +0.43(+1.30%)
Jul 30, 2013 33.38 33.38 32.53 32.83 0 -0.22(-0.67%)
Jul 29, 2013 33.16 33.31 32.98 33.05 0 -0.57(-1.70%)
Jul 26, 2013 33.68 33.97 33.44 33.62 0 -0.40(-1.19%)
Jul 25, 2013 33.46 34.06 33.21 34.03 0 +0.60(+1.78%)
Jul 24, 2013 34.15 34.15 32.97 33.43 0 -0.54(-1.58%)
Jul 23, 2013 34.15 34.21 33.65 33.97 0 +0.04(+0.12%)
Jul 22, 2013 34.10 34.92 33.59 33.92 0 -0.42(-1.21%)
Jul 19, 2013 33.22 34.47 33.22 34.34 0 +0.94(+2.81%)
Jul 18, 2013 33.14 33.52 32.83 33.40 0 +0.15(+0.45%)
Jul 17, 2013 32.54 33.25 32.38 33.25 54,883 +0.76(+2.36%)
Jul 16, 2013 32.43 32.78 31.72 32.48 0 +0.17(+0.54%)
Jul 15, 2013 31.98 32.52 31.92 32.31 0 +0.44(+1.38%)
Jul 12, 2013 31.20 32.15 30.93 31.87 0 +0.64(+2.06%)
Jul 11, 2013 29.99 31.29 29.86 31.22 0 +1.42(+4.77%)
Jul 10, 2013 30.41 30.43 29.61 29.80 0 -0.53(-1.75%)
Jul 09, 2013 30.59 30.71 30.21 30.33 0 -0.14(-0.45%)
Jul 08, 2013 30.12 31.06 29.75 30.47 0 +0.23(+0.76%)
Jul 05, 2013 29.40 30.53 28.44 30.24 0 +1.36(+4.69%)
Jul 03, 2013 28.37 29.15 28.37 28.89 0 +0.04(+0.15%)
Jul 02, 2013 28.62 29.21 28.06 28.85 0 +0.16(+0.57%)
Jul 01, 2013 27.85 29.16 27.85 28.68 0 +0.92(+3.30%)
Jun 28, 2013 27.82 28.03 27.35 27.77 88,686 -0.18(-0.65%)
Jun 27, 2013 27.64 28.26 27.33 27.95 0 +0.33(+1.18%)
Jun 26, 2013 27.62 27.81 27.56 27.62 0 -0.13(-0.48%)
Jun 25, 2013 27.71 27.94 27.39 27.76 0 +0.03(+0.11%)
Jun 24, 2013 26.96 28.11 26.80 27.73 0 +0.48(+1.75%)
Jun 21, 2013 27.03 27.33 26.52 27.25 88,584 +0.33(+1.23%)
Jun 20, 2013 27.50 27.82 26.78 26.92 0 -0.98(-3.50%)
Jun 19, 2013 28.25 28.50 27.89 27.89 0 -0.44(-1.55%)
Jun 18, 2013 27.71 28.39 27.53 28.33 0 +0.74(+2.69%)
Jun 17, 2013 27.39 27.85 27.36 27.59 0 +0.42(+1.55%)
Jun 14, 2013 27.78 27.78 26.98 27.17 0 -0.63(-2.25%)
Jun 13, 2013 27.33 27.86 27.20 27.80 69,054 +0.38(+1.38%)
Jun 12, 2013 27.81 27.91 27.38 27.42 26,766 -0.30(-1.06%)
Jun 11, 2013 27.33 27.82 27.08 27.71 30,294 +0.14(+0.50%)
Jun 10, 2013 27.77 27.77 27.21 27.57 0 -0.04(-0.15%)
Jun 07, 2013 27.65 27.89 27.22 27.62 0 +0.19(+0.70%)
Jun 06, 2013 26.73 27.42 26.60 27.42 15,209 +0.62(+2.31%)
Jun 05, 2013 27.09 27.22 26.59 26.80 0 -0.38(-1.40%)
Jun 04, 2013 28.04 28.04 26.76 27.18 0 -0.92(-3.26%)
Jun 03, 2013 26.93 28.34 26.93 28.10 89,408 +1.07(+3.94%)
May 31, 2013 26.97 27.56 26.80 27.03 30,169 -0.04(-0.13%)
May 30, 2013 27.41 27.41 26.64 27.07 41,160 +0.11(+0.42%)
May 29, 2013 27.18 27.28 26.80 26.95 8,506 -0.44(-1.60%)
May 28, 2013 27.37 27.52 27.09 27.39 31,960 +0.28(+1.02%)
May 24, 2013 26.73 27.23 26.50 27.12 0 +0.34(+1.28%)
May 23, 2013 26.92 27.01 25.15 26.77 0 -0.26(-0.98%)
May 22, 2013 26.83 27.45 26.83 27.04 0 +0.13(+0.47%)
May 21, 2013 27.03 27.43 26.52 26.91 0 -0.04(-0.13%)
May 20, 2013 26.75 27.06 26.65 26.95 0 +0.08(+0.31%)
May 17, 2013 26.35 26.97 26.31 26.86 0 +0.55(+2.07%)
May 16, 2013 25.87 26.33 25.78 26.32 37,491 +0.37(+1.43%)
May 15, 2013 25.81 25.96 25.56 25.95 0 +0.24(+0.93%)
May 13, 2013 25.69 25.71 25.21 25.71 0 -0.01(-0.05%)
May 10, 2013 25.51 25.74 25.46 25.72 0 +0.16(+0.63%)
May 09, 2013 25.80 25.93 25.50 25.56 0 -0.35(-1.34%)
May 08, 2013 25.26 25.90 24.96 25.90 0 +0.52(+2.03%)
May 07, 2013 25.05 25.39 24.72 25.39 0 +0.30(+1.20%)
May 06, 2013 24.99 25.20 24.70 25.09 0 +0.10(+0.38%)
May 03, 2013 24.54 25.05 24.54 24.99 0 +0.75(+3.09%)
May 02, 2013 24.00 24.42 24.00 24.24 0 +0.41(+1.71%)
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.