Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cass Information Sys (NQ: CASS )

41.12 -0.17 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 3.925 3.925 3.925 3.925 0 -0.16(-3.86%)
Oct 30, 2003 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Oct 29, 2003 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Oct 28, 2003 3.898 4.082 3.824 4.082 15,320 +0.16(+3.99%)
Oct 27, 2003 3.911 3.957 3.911 3.926 3,169 -0.11(-2.69%)
Oct 24, 2003 4.075 4.075 3.824 4.034 22,716 -0.12(-3.00%)
Oct 23, 2003 4.157 4.159 4.105 4.159 3,697 +0.07(+1.76%)
Oct 22, 2003 4.151 4.153 4.087 4.087 5,811 -0.05(-1.10%)
Oct 21, 2003 4.172 4.172 4.109 4.133 26,942 -0.02(-0.49%)
Oct 20, 2003 4.228 4.228 4.153 4.153 40,149 -0.07(-1.76%)
Oct 17, 2003 4.228 4.228 4.228 4.228 1,056 +0.00(+0.00%)
Oct 16, 2003 4.228 4.228 4.228 4.228 528 +0.03(+0.60%)
Oct 15, 2003 4.239 4.239 4.180 4.202 10,565 -0.06(-1.48%)
Oct 14, 2003 4.328 4.335 4.252 4.265 52,300 -0.02(-0.56%)
Oct 13, 2003 4.359 4.360 4.264 4.289 44,904 -0.07(-1.59%)
Oct 10, 2003 4.369 4.369 4.355 4.359 16,376 +0.01(+0.17%)
Oct 09, 2003 4.326 4.407 4.316 4.351 16,112 +0.06(+1.41%)
Oct 08, 2003 4.248 4.311 4.248 4.291 25,357 +0.04(+1.04%)
Oct 07, 2003 4.228 4.291 4.228 4.246 61,281 +0.03(+0.75%)
Oct 06, 2003 4.207 4.215 4.207 4.215 6,339 +0.04(+1.06%)
Oct 03, 2003 4.172 4.172 4.171 4.171 1,056 +0.02(+0.36%)
Oct 02, 2003 4.173 4.173 4.156 4.156 1,584 -0.01(-0.21%)
Oct 01, 2003 4.140 4.164 4.140 4.164 7,924 +0.03(+0.67%)
Sep 30, 2003 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
Sep 29, 2003 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
Sep 26, 2003 4.137 4.137 4.137 4.137 0 +0.04(+0.99%)
Sep 25, 2003 4.096 4.096 4.096 4.096 0 +0.00(+0.00%)
Sep 24, 2003 4.186 4.186 4.096 4.096 14,432 -0.10(-2.32%)
Sep 23, 2003 4.162 4.246 4.162 4.193 41,206 +0.03(+0.70%)
Sep 22, 2003 4.164 4.164 4.164 4.164 17,433 +0.00(+0.00%)
Sep 19, 2003 4.163 4.196 4.162 4.164 20,074 -0.00(-0.06%)
Sep 18, 2003 4.167 4.167 4.167 4.167 1,056 +0.01(+0.21%)
Sep 17, 2003 4.158 4.158 4.158 4.158 2,641 -0.01(-0.30%)
Sep 16, 2003 4.158 4.171 4.145 4.171 7,924 +0.01(+0.33%)
Sep 15, 2003 4.157 4.157 4.157 4.157 528 -0.05(-1.08%)
Sep 12, 2003 4.215 4.221 4.202 4.202 15,320 -0.03(-0.60%)
Sep 11, 2003 4.224 4.272 4.204 4.228 19,546 +0.04(+0.90%)
Sep 10, 2003 4.076 4.190 4.076 4.190 17,961 +0.11(+2.79%)
Sep 09, 2003 4.034 4.123 4.033 4.076 22,187 +0.07(+1.73%)
Sep 08, 2003 4.013 4.013 4.007 4.007 5,282 +0.01(+0.32%)
Sep 05, 2003 4.000 4.000 3.994 3.994 2,641 +0.05(+1.28%)
Sep 04, 2003 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Sep 03, 2003 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Sep 02, 2003 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Aug 29, 2003 3.945 3.962 3.944 3.944 20,074 +0.00(+0.00%)
Aug 28, 2003 3.932 3.944 3.932 3.944 8,452 +0.08(+2.06%)
Aug 27, 2003 3.864 3.864 3.864 3.864 0 +0.00(+0.00%)
Aug 26, 2003 3.864 3.864 3.864 3.864 0 +0.00(+0.00%)
Aug 25, 2003 3.864 3.864 3.864 3.864 0 +0.00(+0.00%)
Aug 22, 2003 3.864 3.864 3.864 3.864 0 +0.00(+0.00%)
Aug 21, 2003 3.863 3.864 3.862 3.864 3,697 +0.02(+0.39%)
Aug 19, 2003 3.849 3.849 3.849 3.849 0 +0.00(+0.00%)
Aug 18, 2003 3.849 3.849 3.849 3.849 1,056 -0.06(-1.61%)
Aug 15, 2003 3.912 3.912 3.912 3.912 2,641 +0.07(+1.77%)
Aug 14, 2003 3.844 3.845 3.844 3.844 3,697 -0.00(-0.00%)
Aug 13, 2003 3.844 3.844 3.844 3.844 528 +0.00(+0.04%)
Aug 12, 2003 3.869 3.869 3.681 3.843 49,658 +0.01(+0.33%)
Aug 11, 2003 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 08, 2003 3.786 3.830 3.773 3.830 30,640 +0.06(+1.51%)
Aug 07, 2003 3.679 3.773 3.679 3.773 11,622 +0.11(+3.10%)
Aug 06, 2003 3.697 3.697 3.660 3.660 10,037 -0.05(-1.36%)
Aug 05, 2003 3.761 3.761 3.710 3.710 5,811 +0.12(+3.27%)
Aug 04, 2003 3.593 3.593 3.593 3.593 0 +0.00(+0.00%)
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.