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

Cass Information Sys (NQ: CASS )

41.12 UNCHANGED
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 (%)
May 28, 2004 5.357 5.386 5.357 5.386 960 -0.17(-3.00%)
May 27, 2004 5.290 5.621 5.290 5.553 10,085 -0.01(-0.22%)
May 26, 2004 5.565 5.565 5.565 5.565 1,440 -0.04(-0.77%)
May 25, 2004 5.553 5.608 5.553 5.608 6,723 +0.02(+0.30%)
May 24, 2004 5.619 5.650 5.485 5.591 20,651 -0.02(-0.30%)
May 21, 2004 5.386 5.608 5.386 5.608 44,183 +0.22(+4.15%)
May 20, 2004 5.133 5.385 5.133 5.385 145,998 +0.28(+5.41%)
May 19, 2004 5.039 5.108 5.039 5.108 8,164 +0.11(+2.13%)
May 18, 2004 5.002 5.002 5.002 5.002 480 -0.03(-0.60%)
May 17, 2004 5.006 5.032 5.006 5.032 5,282 +0.03(+0.69%)
May 14, 2004 4.997 4.997 4.997 4.997 2,401 -0.02(-0.41%)
May 13, 2004 5.004 5.042 5.004 5.018 3,361 -0.03(-0.52%)
May 12, 2004 5.046 5.046 5.018 5.045 3,842 +0.01(+0.25%)
May 11, 2004 5.067 5.067 4.997 5.032 5,282 +0.00(+0.00%)
May 10, 2004 4.993 5.032 4.978 5.032 7,684 +0.05(+1.07%)
May 07, 2004 4.858 4.979 4.858 4.979 1,440 +0.10(+2.01%)
May 06, 2004 4.858 4.881 4.858 4.881 7,203 +0.16(+3.38%)
May 05, 2004 4.915 4.918 4.721 4.721 37,460 -0.19(-3.93%)
May 04, 2004 4.914 4.914 4.914 4.914 0 +0.00(+0.00%)
May 03, 2004 4.914 4.914 4.914 4.914 480 -0.04(-0.90%)
Apr 30, 2004 4.942 4.958 4.935 4.958 3,842 -0.00(-0.03%)
Apr 29, 2004 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Apr 28, 2004 5.010 5.010 4.960 4.960 960 -0.05(-0.99%)
Apr 27, 2004 5.010 5.010 5.010 5.010 480 +0.00(+0.10%)
Apr 26, 2004 4.824 5.005 4.824 5.005 960 -0.13(-2.56%)
Apr 23, 2004 4.914 5.206 4.911 5.136 10,565 +0.33(+6.84%)
Apr 22, 2004 4.807 4.807 4.807 4.807 960 -0.09(-1.81%)
Apr 21, 2004 4.810 4.896 4.810 4.896 4,322 +0.11(+2.23%)
Apr 20, 2004 4.789 4.789 4.789 4.789 0 +0.00(+0.00%)
Apr 19, 2004 4.879 4.879 4.789 4.789 6,723 -0.09(-1.85%)
Apr 16, 2004 4.858 4.928 4.858 4.879 10,085 +0.04(+0.86%)
Apr 15, 2004 4.824 4.858 4.790 4.838 9,605 -0.02(-0.43%)
Apr 14, 2004 4.858 4.858 4.858 4.858 1,440 +0.00(+0.00%)
Apr 13, 2004 4.858 4.858 4.858 4.858 480 -0.06(-1.21%)
Apr 12, 2004 4.893 4.918 4.893 4.918 1,921 +0.09(+1.96%)
Apr 08, 2004 4.789 4.872 4.789 4.824 21,131 -0.06(-1.17%)
Apr 07, 2004 4.789 4.881 4.789 4.881 1,440 +0.09(+1.91%)
Apr 06, 2004 4.727 4.832 4.727 4.789 5,282 +0.06(+1.32%)
Apr 05, 2004 4.720 4.727 4.720 4.727 11,045 +0.01(+0.12%)
Apr 02, 2004 4.720 4.721 4.720 4.721 9,605 -0.02(-0.41%)
Apr 01, 2004 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
Mar 31, 2004 4.741 4.741 4.741 4.741 960 +0.02(+0.44%)
Mar 30, 2004 4.768 4.768 4.720 4.720 3,361 +0.00(+0.00%)
Mar 29, 2004 4.714 4.858 4.650 4.720 64,834 +0.07(+1.49%)
Mar 26, 2004 4.617 4.650 4.617 4.650 960 +0.03(+0.72%)
Mar 25, 2004 4.511 4.617 4.511 4.617 16,809 +0.07(+1.62%)
Mar 24, 2004 4.439 4.575 4.439 4.543 20,170 +0.13(+3.05%)
Mar 23, 2004 4.442 4.442 4.275 4.409 21,611 +0.05(+1.15%)
Mar 22, 2004 4.238 4.373 4.238 4.359 24,012 +0.10(+2.38%)
Mar 19, 2004 4.244 4.275 4.244 4.257 3,361 -0.05(-1.06%)
Mar 18, 2004 4.303 4.338 4.269 4.303 16,328 +0.00(+0.00%)
Mar 17, 2004 4.371 4.373 4.303 4.303 21,131 -0.01(-0.32%)
Mar 16, 2004 4.310 4.317 4.310 4.317 2,881 -0.06(-1.27%)
Mar 15, 2004 4.373 4.373 4.373 4.373 0 +0.00(+0.00%)
Mar 12, 2004 4.493 4.493 4.373 4.373 15,848 -0.07(-1.56%)
Mar 11, 2004 4.442 4.442 4.442 4.442 480 -0.01(-0.31%)
Mar 10, 2004 4.456 4.456 4.456 4.456 480 +0.02(+0.34%)
Mar 09, 2004 4.438 4.445 4.403 4.441 19,210 +0.02(+0.44%)
Mar 08, 2004 4.421 4.421 4.374 4.421 17,769 +0.00(+0.03%)
Mar 05, 2004 4.375 4.420 4.375 4.420 3,842 +0.05(+1.20%)
Mar 04, 2004 4.368 4.368 4.367 4.367 1,921 -0.03(-0.60%)
Mar 03, 2004 4.303 4.395 4.303 4.393 16,328 +0.13(+3.00%)
Mar 02, 2004 4.296 4.339 4.265 4.265 41,206 -0.09(-2.03%)
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.