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

Cass Information Sys (NQ: CASS )

40.85 -0.44 (-1.07%)
Streaming Delayed Price Updated: 1:55 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 (%)
Apr 30, 2003 3.975 4.085 3.975 4.085 20,074 +0.11(+2.76%)
Apr 29, 2003 3.843 3.975 3.843 3.975 15,320 +0.15(+3.96%)
Apr 28, 2003 3.653 3.824 3.653 3.824 9,509 +0.20(+5.46%)
Apr 25, 2003 3.559 3.626 3.559 3.626 4,226 +0.08(+2.28%)
Apr 24, 2003 3.401 3.545 3.401 3.545 13,207 +0.13(+3.81%)
Apr 23, 2003 3.414 3.496 3.407 3.415 9,509 +0.01(+0.22%)
Apr 21, 2003 3.420 3.420 3.243 3.407 20,074 -0.07(-1.89%)
Apr 17, 2003 3.473 3.473 3.473 3.473 528 +0.03(+0.81%)
Apr 16, 2003 3.445 3.445 3.445 3.445 528 +0.01(+0.26%)
Apr 15, 2003 3.432 3.436 3.432 3.436 1,056 +0.04(+1.04%)
Apr 14, 2003 3.369 3.401 3.369 3.401 2,113 +0.03(+0.94%)
Apr 11, 2003 3.354 3.369 3.350 3.369 5,811 +0.03(+0.75%)
Apr 10, 2003 3.325 3.344 3.325 3.344 2,113 +0.03(+0.95%)
Apr 09, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Apr 08, 2003 3.311 3.313 3.311 3.313 6,867 +0.01(+0.38%)
Apr 07, 2003 3.319 3.319 3.300 3.300 18,489 +0.01(+0.19%)
Apr 04, 2003 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Apr 03, 2003 3.294 3.294 3.294 3.294 1,056 -0.01(-0.38%)
Apr 02, 2003 3.306 3.306 3.306 3.306 528 -0.01(-0.19%)
Apr 01, 2003 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Mar 31, 2003 3.313 3.313 3.313 3.313 2,641 -0.01(-0.19%)
Mar 28, 2003 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Mar 27, 2003 3.319 3.319 3.311 3.319 18,489 -0.01(-0.27%)
Mar 26, 2003 3.328 3.328 3.328 3.328 0 +0.00(+0.00%)
Mar 25, 2003 3.328 3.328 3.328 3.328 0 +0.00(+0.00%)
Mar 24, 2003 3.367 3.367 3.328 3.328 1,584 -0.07(-2.15%)
Mar 21, 2003 3.401 3.401 3.401 3.401 1,056 -0.03(-0.92%)
Mar 20, 2003 3.401 3.432 3.401 3.432 2,113 +0.05(+1.50%)
Mar 19, 2003 3.454 3.454 3.382 3.382 3,169 -0.02(-0.52%)
Mar 18, 2003 3.414 3.470 3.376 3.400 5,811 -0.00(-0.04%)
Mar 17, 2003 3.407 3.420 3.395 3.401 12,150 -0.01(-0.18%)
Mar 14, 2003 3.376 3.407 3.376 3.407 68,676 +0.06(+1.66%)
Mar 13, 2003 3.352 3.352 3.352 3.352 528 +0.05(+1.57%)
Mar 12, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 11, 2003 3.319 3.319 3.289 3.300 43,319 -0.02(-0.57%)
Mar 10, 2003 3.305 3.354 3.294 3.319 44,904 -0.03(-0.76%)
Mar 07, 2003 3.409 3.409 3.232 3.344 83,468 -0.05(-1.41%)
Mar 06, 2003 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Mar 05, 2003 3.392 3.392 3.392 3.392 1,056 -0.01(-0.30%)
Mar 04, 2003 3.402 3.402 3.402 3.402 528 -0.01(-0.15%)
Mar 03, 2003 3.284 3.407 3.284 3.407 38,564 +0.06(+1.81%)
Feb 28, 2003 3.347 3.347 3.347 3.347 528 -0.02(-0.49%)
Feb 27, 2003 3.482 3.482 3.363 3.363 2,113 -0.13(-3.76%)
Feb 26, 2003 3.494 3.494 3.494 3.494 1,584 -0.01(-0.32%)
Feb 25, 2003 3.483 3.506 3.482 3.506 17,961 +0.04(+1.20%)
Feb 24, 2003 3.482 3.483 3.464 3.464 43,847 -0.01(-0.18%)
Feb 21, 2003 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Feb 20, 2003 3.451 3.470 3.451 3.470 11,093 +0.00(+0.04%)
Feb 19, 2003 3.421 3.469 3.421 3.469 4,226 +0.06(+1.82%)
Feb 18, 2003 3.320 3.472 3.320 3.407 18,489 +0.10(+3.17%)
Feb 14, 2003 3.275 3.303 3.275 3.303 11,093 +0.02(+0.65%)
Feb 13, 2003 3.338 3.338 3.281 3.281 6,867 -0.00(-0.08%)
Feb 12, 2003 3.296 3.296 3.281 3.284 5,811 -0.01(-0.38%)
Feb 11, 2003 3.296 3.296 3.296 3.296 1,056 +0.01(+0.38%)
Feb 10, 2003 3.284 3.284 3.284 3.284 1,584 -0.02(-0.57%)
Feb 07, 2003 3.306 3.306 3.268 3.303 73,959 -0.01(-0.38%)
Feb 06, 2003 3.214 3.338 3.214 3.315 7,924 +0.13(+4.04%)
Feb 05, 2003 3.186 3.186 3.186 3.186 528 -0.01(-0.39%)
Feb 04, 2003 3.199 3.199 3.199 3.199 2,113 +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.