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

Cass Information Sys (NQ: CASS )

45.67 +0.15 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 10.49 10.49 10.45 10.49 15,890 +0.00(+0.00%)
May 30, 2006 10.29 10.49 10.29 10.49 189,031 +0.00(+0.00%)
May 26, 2006 10.49 10.49 10.40 10.49 29,810 +0.00(+0.00%)
May 25, 2006 10.49 10.49 10.44 10.49 7,055 +0.00(+0.00%)
May 24, 2006 10.49 10.49 10.44 10.49 23,199 +0.00(+0.00%)
May 23, 2006 10.49 10.49 10.49 10.49 23,301 +0.34(+3.35%)
May 22, 2006 9.960 10.36 9.960 10.15 5,418 -0.01(-0.14%)
May 19, 2006 10.49 10.60 9.649 10.16 14,043 -0.43(-4.04%)
May 18, 2006 10.64 10.64 10.26 10.59 35,746 +0.12(+1.18%)
May 17, 2006 10.80 10.80 10.30 10.47 9,693 -0.06(-0.54%)
May 16, 2006 10.80 10.84 10.13 10.52 20,549 -0.12(-1.10%)
May 15, 2006 10.47 10.65 10.33 10.64 16,195 +0.19(+1.84%)
May 12, 2006 10.60 10.64 10.45 10.45 3,559 -0.14(-1.36%)
May 11, 2006 10.28 10.63 10.28 10.59 6,664 +0.10(+1.00%)
May 10, 2006 10.51 10.59 10.49 10.49 8,262 +0.01(+0.12%)
May 09, 2006 10.05 10.64 9.975 10.48 14,507 +0.46(+4.63%)
May 08, 2006 9.899 11.54 9.801 10.01 64,641 +0.00(+0.02%)
May 05, 2006 9.647 10.01 9.635 10.01 5,402 +0.37(+3.78%)
May 04, 2006 9.264 9.647 9.264 9.645 11,285 +0.28(+2.98%)
May 03, 2006 9.287 9.494 9.287 9.366 46,142 +0.03(+0.34%)
May 02, 2006 9.387 9.396 9.157 9.335 14,018 -0.06(-0.67%)
May 01, 2006 9.404 9.440 9.398 9.398 12,546 -0.02(-0.20%)
Apr 28, 2006 9.412 9.440 9.402 9.417 8,580 +0.00(+0.04%)
Apr 27, 2006 9.488 9.488 9.385 9.412 20,879 +0.01(+0.13%)
Apr 26, 2006 9.331 9.438 9.314 9.400 8,119 +0.18(+1.96%)
Apr 25, 2006 8.582 9.421 8.582 9.219 20,686 +0.03(+0.34%)
Apr 24, 2006 8.706 9.543 8.706 9.188 19,580 +0.59(+6.83%)
Apr 21, 2006 8.286 8.672 8.286 8.601 17,517 +0.31(+3.80%)
Apr 20, 2006 8.286 8.286 8.286 8.286 1,589 +0.01(+0.10%)
Apr 19, 2006 8.076 8.278 8.076 8.278 4,576 +0.20(+2.49%)
Apr 18, 2006 8.024 8.076 8.024 8.076 5,904 +0.05(+0.60%)
Apr 17, 2006 7.661 8.074 7.661 8.028 14,593 +0.37(+4.81%)
Apr 13, 2006 7.701 7.701 7.660 7.660 1,906 -0.05(-0.61%)
Apr 12, 2006 7.680 7.707 7.680 7.707 953 +0.03(+0.35%)
Apr 11, 2006 7.680 7.680 7.680 7.680 635 +0.05(+0.72%)
Apr 10, 2006 7.552 7.671 7.552 7.625 5,281 -0.19(-2.42%)
Apr 07, 2006 7.845 8.076 7.762 7.814 9,286 -0.23(-2.89%)
Apr 06, 2006 7.971 8.046 7.904 8.046 13,284 +0.13(+1.61%)
Apr 05, 2006 7.919 7.919 7.919 7.919 317 +0.05(+0.67%)
Apr 04, 2006 7.866 7.866 7.770 7.866 6,673 -0.05(-0.64%)
Apr 03, 2006 7.552 7.917 7.552 7.917 16,490 +0.43(+5.74%)
Mar 31, 2006 7.080 7.487 7.080 7.487 12,000 +0.25(+3.45%)
Mar 30, 2006 7.285 7.285 7.178 7.237 6,362 +0.02(+0.29%)
Mar 29, 2006 7.216 7.216 7.216 7.216 317 +0.04(+0.56%)
Mar 28, 2006 7.101 7.394 6.503 7.176 34,259 -0.10(-1.42%)
Mar 27, 2006 7.237 7.279 7.201 7.279 4,188 +0.04(+0.61%)
Mar 24, 2006 7.042 7.235 7.042 7.235 1,112 +0.19(+2.71%)
Mar 22, 2006 7.044 7.044 7.042 7.044 1,589 +0.00(+0.00%)
Mar 21, 2006 7.027 7.044 7.027 7.044 1,271 +0.02(+0.28%)
Mar 20, 2006 6.919 7.027 6.919 7.024 6,372 +0.01(+0.11%)
Mar 17, 2006 6.931 7.017 6.857 7.017 9,318 +0.09(+1.26%)
Mar 16, 2006 6.939 6.939 6.930 6.930 858 -0.10(-1.39%)
Mar 15, 2006 7.027 7.048 7.027 7.027 4,668 +0.00(+0.00%)
Mar 14, 2006 6.933 7.027 6.933 7.027 2,224 -0.01(-0.09%)
Mar 13, 2006 7.025 7.034 7.025 7.034 4,188 -0.12(-1.67%)
Mar 10, 2006 7.153 7.185 7.153 7.153 1,363 +0.02(+0.23%)
Mar 09, 2006 7.300 7.300 7.136 7.136 4,477 -0.17(-2.30%)
Mar 08, 2006 7.120 7.304 6.727 7.304 4,779 +0.59(+8.74%)
Mar 07, 2006 6.717 6.717 6.717 6.717 0 +0.00(+0.00%)
Mar 06, 2006 7.153 7.321 6.679 6.717 11,660 -0.13(-1.87%)
Mar 03, 2006 6.845 6.845 6.845 6.845 317 -0.08(-1.15%)
Mar 02, 2006 6.925 6.925 6.925 6.925 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.