Cass Information Sys (NQ: CASS )

43.48 -0.28 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.953 3.953 3.953 3.953 0 -0.16(-3.86%)
Oct 30, 2003 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Oct 29, 2003 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Oct 28, 2003 3.926 4.112 3.851 4.112 15,211 +0.16(+3.99%)
Oct 27, 2003 3.939 3.986 3.939 3.954 3,147 -0.11(-2.69%)
Oct 24, 2003 4.104 4.104 3.851 4.063 22,555 -0.13(-3.00%)
Oct 23, 2003 4.187 4.189 4.134 4.189 3,671 +0.07(+1.76%)
Oct 22, 2003 4.180 4.183 4.117 4.117 5,769 -0.05(-1.10%)
Oct 21, 2003 4.202 4.202 4.138 4.162 26,751 -0.02(-0.49%)
Oct 20, 2003 4.258 4.258 4.183 4.183 39,865 -0.07(-1.76%)
Oct 17, 2003 4.258 4.258 4.258 4.258 1,049 +0.00(+0.00%)
Oct 16, 2003 4.258 4.258 4.258 4.258 524 +0.03(+0.60%)
Oct 15, 2003 4.269 4.269 4.209 4.232 10,490 -0.06(-1.48%)
Oct 14, 2003 4.359 4.366 4.282 4.296 51,929 -0.02(-0.56%)
Oct 13, 2003 4.390 4.391 4.295 4.320 44,585 -0.07(-1.59%)
Oct 10, 2003 4.400 4.400 4.386 4.390 16,260 +0.01(+0.17%)
Oct 09, 2003 4.357 4.438 4.347 4.382 15,998 +0.06(+1.41%)
Oct 08, 2003 4.278 4.342 4.278 4.321 25,177 +0.04(+1.04%)
Oct 07, 2003 4.258 4.321 4.258 4.277 60,846 +0.03(+0.75%)
Oct 06, 2003 4.237 4.245 4.237 4.245 6,294 +0.04(+1.06%)
Oct 03, 2003 4.202 4.202 4.200 4.200 1,049 +0.02(+0.36%)
Oct 02, 2003 4.203 4.203 4.185 4.185 1,573 -0.01(-0.21%)
Oct 01, 2003 4.170 4.194 4.170 4.194 7,868 +0.03(+0.67%)
Sep 30, 2003 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Sep 29, 2003 4.166 4.166 4.166 4.166 0 +0.00(+0.00%)
Sep 26, 2003 4.166 4.166 4.166 4.166 0 +0.04(+0.99%)
Sep 25, 2003 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
Sep 24, 2003 4.216 4.216 4.126 4.126 14,330 -0.10(-2.32%)
Sep 23, 2003 4.192 4.277 4.192 4.223 40,914 +0.03(+0.70%)
Sep 22, 2003 4.194 4.194 4.194 4.194 17,309 +0.00(+0.00%)
Sep 19, 2003 4.193 4.226 4.192 4.194 19,932 -0.00(-0.06%)
Sep 18, 2003 4.197 4.197 4.197 4.197 1,049 +0.01(+0.21%)
Sep 17, 2003 4.188 4.188 4.188 4.188 2,622 -0.01(-0.30%)
Sep 16, 2003 4.188 4.200 4.175 4.200 7,868 +0.01(+0.33%)
Sep 15, 2003 4.187 4.187 4.187 4.187 524 -0.05(-1.08%)
Sep 12, 2003 4.245 4.251 4.232 4.232 15,211 -0.03(-0.60%)
Sep 11, 2003 4.254 4.302 4.234 4.258 19,408 +0.04(+0.90%)
Sep 10, 2003 4.105 4.220 4.105 4.220 17,834 +0.11(+2.79%)
Sep 09, 2003 4.063 4.152 4.062 4.105 22,030 +0.07(+1.73%)
Sep 08, 2003 4.042 4.042 4.035 4.035 5,245 +0.01(+0.32%)
Sep 05, 2003 4.029 4.029 4.023 4.023 2,622 +0.05(+1.28%)
Sep 04, 2003 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Sep 03, 2003 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Sep 02, 2003 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Aug 29, 2003 3.973 3.991 3.972 3.972 19,932 +0.00(+0.00%)
Aug 28, 2003 3.960 3.972 3.960 3.972 8,392 +0.08(+2.06%)
Aug 27, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Aug 26, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Aug 25, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Aug 22, 2003 3.892 3.892 3.892 3.892 0 +0.00(+0.00%)
Aug 21, 2003 3.890 3.892 3.889 3.892 3,671 +0.02(+0.39%)
Aug 19, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Aug 18, 2003 3.876 3.876 3.876 3.876 1,049 -0.06(-1.61%)
Aug 15, 2003 3.940 3.940 3.940 3.940 2,622 +0.07(+1.77%)
Aug 14, 2003 3.871 3.873 3.871 3.871 3,671 -0.00(-0.00%)
Aug 13, 2003 3.871 3.871 3.871 3.871 524 +0.00(+0.04%)
Aug 12, 2003 3.897 3.897 3.707 3.870 49,306 +0.01(+0.33%)
Aug 11, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Aug 08, 2003 3.813 3.857 3.800 3.857 30,423 +0.06(+1.51%)
Aug 07, 2003 3.705 3.800 3.705 3.800 11,539 +0.11(+3.10%)
Aug 06, 2003 3.724 3.724 3.686 3.686 9,966 -0.05(-1.36%)
Aug 05, 2003 3.787 3.787 3.737 3.737 5,769 +0.12(+3.27%)
Aug 04, 2003 3.618 3.618 3.618 3.618 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.