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

Cass Information Sys (NQ: CASS )

41.06 -0.23 (-0.54%)
Streaming Delayed Price Updated: 3:11 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 (%)
Jun 30, 2004 5.520 5.526 5.520 5.526 2,880 +0.00(+0.00%)
Jun 29, 2004 5.554 5.554 5.525 5.526 2,880 +0.03(+0.51%)
Jun 28, 2004 5.500 5.579 5.447 5.499 12,002 -0.06(-1.00%)
Jun 25, 2004 5.553 5.554 5.553 5.554 10,562 +0.06(+1.01%)
Jun 24, 2004 5.630 5.631 5.499 5.499 8,642 -0.11(-1.93%)
Jun 23, 2004 5.607 5.607 5.607 5.607 0 +0.00(+0.00%)
Jun 22, 2004 5.554 5.607 5.554 5.607 1,920 +0.03(+0.57%)
Jun 21, 2004 5.575 5.575 5.575 5.575 9,602 +0.00(+0.00%)
Jun 18, 2004 5.575 5.575 5.575 5.575 9,602 +0.00(+0.00%)
Jun 17, 2004 5.525 5.575 5.520 5.575 9,602 +0.03(+0.63%)
Jun 16, 2004 5.485 5.540 5.458 5.540 7,681 +0.10(+1.91%)
Jun 15, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Jun 14, 2004 5.436 5.436 5.436 5.436 960 -0.08(-1.38%)
Jun 10, 2004 5.525 5.526 5.513 5.513 4,321 +0.08(+1.43%)
Jun 09, 2004 5.334 5.525 5.334 5.435 5,281 -0.06(-1.09%)
Jun 08, 2004 5.499 5.547 5.468 5.495 7,681 -0.03(-0.58%)
Jun 07, 2004 5.526 5.526 5.526 5.526 0 +0.00(+0.00%)
Jun 04, 2004 5.521 5.526 5.521 5.526 4,801 +0.00(+0.00%)
Jun 03, 2004 5.242 5.526 5.242 5.526 15,363 -0.03(-0.50%)
Jun 02, 2004 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Jun 01, 2004 5.554 5.554 5.554 5.554 8,161 +0.17(+3.09%)
May 28, 2004 5.358 5.388 5.358 5.388 960 -0.17(-3.00%)
May 27, 2004 5.292 5.622 5.292 5.554 10,082 -0.01(-0.22%)
May 26, 2004 5.567 5.567 5.567 5.567 1,440 -0.04(-0.77%)
May 25, 2004 5.554 5.610 5.554 5.610 6,721 +0.02(+0.30%)
May 24, 2004 5.621 5.651 5.486 5.593 20,644 -0.02(-0.30%)
May 21, 2004 5.388 5.610 5.388 5.610 44,170 +0.22(+4.15%)
May 20, 2004 5.135 5.386 5.135 5.386 145,954 +0.28(+5.41%)
May 19, 2004 5.040 5.110 5.040 5.110 8,161 +0.11(+2.13%)
May 18, 2004 5.003 5.003 5.003 5.003 480 -0.03(-0.60%)
May 17, 2004 5.007 5.034 5.007 5.034 5,281 +0.03(+0.69%)
May 14, 2004 4.999 4.999 4.999 4.999 2,400 -0.02(-0.41%)
May 13, 2004 5.006 5.043 5.006 5.020 3,360 -0.03(-0.52%)
May 12, 2004 5.047 5.047 5.020 5.046 3,840 +0.01(+0.25%)
May 11, 2004 5.068 5.068 4.999 5.034 5,281 +0.00(+0.00%)
May 10, 2004 4.995 5.034 4.979 5.034 7,681 +0.05(+1.07%)
May 07, 2004 4.860 4.981 4.860 4.981 1,440 +0.10(+2.01%)
May 06, 2004 4.860 4.882 4.860 4.882 7,201 +0.16(+3.38%)
May 05, 2004 4.917 4.920 4.723 4.723 37,448 -0.19(-3.93%)
May 04, 2004 4.916 4.916 4.916 4.916 0 +0.00(+0.00%)
May 03, 2004 4.916 4.916 4.916 4.916 480 -0.04(-0.90%)
Apr 30, 2004 4.943 4.960 4.936 4.960 3,840 -0.00(-0.03%)
Apr 29, 2004 4.961 4.961 4.961 4.961 0 +0.00(+0.00%)
Apr 28, 2004 5.011 5.011 4.961 4.961 960 -0.05(-0.99%)
Apr 27, 2004 5.011 5.011 5.011 5.011 480 +0.00(+0.10%)
Apr 26, 2004 4.825 5.006 4.825 5.006 960 -0.13(-2.56%)
Apr 23, 2004 4.916 5.207 4.913 5.138 10,562 +0.33(+6.84%)
Apr 22, 2004 4.809 4.809 4.809 4.809 960 -0.09(-1.81%)
Apr 21, 2004 4.811 4.897 4.811 4.897 4,321 +0.11(+2.23%)
Apr 20, 2004 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Apr 19, 2004 4.881 4.881 4.791 4.791 6,721 -0.09(-1.85%)
Apr 16, 2004 4.860 4.929 4.860 4.881 10,082 +0.04(+0.86%)
Apr 15, 2004 4.825 4.860 4.792 4.839 9,602 -0.02(-0.43%)
Apr 14, 2004 4.860 4.860 4.860 4.860 1,440 +0.00(+0.00%)
Apr 13, 2004 4.860 4.860 4.860 4.860 480 -0.06(-1.21%)
Apr 12, 2004 4.895 4.920 4.895 4.920 1,920 +0.09(+1.96%)
Apr 08, 2004 4.791 4.874 4.791 4.825 21,124 -0.06(-1.17%)
Apr 07, 2004 4.791 4.882 4.791 4.882 1,440 +0.09(+1.91%)
Apr 06, 2004 4.728 4.834 4.728 4.791 5,281 +0.06(+1.32%)
Apr 05, 2004 4.721 4.728 4.721 4.728 11,042 +0.01(+0.12%)
Apr 02, 2004 4.721 4.723 4.721 4.723 9,602 -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.