Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.65	17.70	16.96	17.00	78,425	-0.73(-4.13%)
Jun 29, 2009	18.09	18.09	17.65	17.73	47,630	-0.44(-2.43%)
Jun 26, 2009	16.58	18.35	16.58	18.17	500,739	+1.48(+8.86%)
Jun 25, 2009	16.60	16.74	16.30	16.69	32,235	+0.32(+1.97%)
Jun 24, 2009	16.75	16.75	16.35	16.37	25,395	-0.19(-1.13%)
Jun 23, 2009	16.52	16.92	16.37	16.56	20,509	+0.10(+0.63%)
Jun 22, 2009	16.50	16.86	16.45	16.45	24,578	-0.11(-0.69%)
Jun 19, 2009	16.70	16.97	16.45	16.57	68,856	+0.04(+0.25%)
Jun 18, 2009	16.42	16.79	16.28	16.53	28,080	+0.01(+0.03%)
Jun 17, 2009	16.22	16.86	16.22	16.52	36,580	+0.25(+1.56%)
Jun 16, 2009	16.66	16.66	15.80	16.27	41,318	-0.19(-1.17%)
Jun 15, 2009	16.45	16.84	16.23	16.46	32,354	-0.16(-0.94%)
Jun 12, 2009	16.66	16.80	16.48	16.61	17,502	-0.23(-1.36%)
Jun 11, 2009	16.13	16.87	16.13	16.84	22,805	+0.77(+4.78%)
Jun 10, 2009	16.64	16.64	15.84	16.07	31,509	-0.49(-2.95%)
Jun 09, 2009	16.76	16.76	16.56	16.56	25,678	-0.16(-0.96%)
Jun 08, 2009	16.51	16.87	16.32	16.72	16,872	+0.04(+0.25%)
Jun 05, 2009	16.87	16.87	16.23	16.68	6,163	-0.04(-0.25%)
Jun 04, 2009	16.08	16.77	15.89	16.72	28,429	+0.69(+4.27%)
Jun 03, 2009	16.53	16.78	15.64	16.04	45,793	-0.58(-3.47%)
Jun 02, 2009	16.63	16.78	16.27	16.61	29,245	+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.

Cass Information Sys (NQ: CASS )

Historical Prices

Free News Feed