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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.46 15.86 15.46 15.63 25,203 +0.17(+1.07%)
Jan 28, 2010 15.85 15.90 15.46 15.46 28,404 -0.31(-1.94%)
Jan 27, 2010 15.54 15.89 15.54 15.77 16,100 +0.11(+0.70%)
Jan 26, 2010 15.62 15.98 15.48 15.66 26,988 -0.05(-0.33%)
Jan 25, 2010 15.94 15.98 15.27 15.71 75,385 -0.15(-0.92%)
Jan 22, 2010 15.93 15.94 15.72 15.86 36,287 +0.00(+0.00%)
Jan 21, 2010 15.91 15.99 15.84 15.86 21,978 -0.12(-0.75%)
Jan 20, 2010 16.01 16.09 15.89 15.98 29,683 -0.08(-0.49%)
Jan 19, 2010 15.72 16.09 15.72 16.05 20,780 +0.29(+1.84%)
Jan 15, 2010 15.93 15.76 15.76 15.76 51,812 -0.08(-0.49%)
Jan 14, 2010 15.84 16.04 15.71 15.84 11,446 -0.05(-0.33%)
Jan 13, 2010 15.70 15.96 15.70 15.89 21,564 +0.17(+1.09%)
Jan 12, 2010 15.71 15.90 15.65 15.72 23,284 +0.01(+0.03%)
Jan 11, 2010 15.84 16.06 15.71 15.72 42,717 -0.02(-0.13%)
Jan 08, 2010 15.65 15.77 15.63 15.74 17,078 +0.06(+0.40%)
Jan 07, 2010 15.58 16.09 15.58 15.67 23,066 +0.05(+0.30%)
Jan 06, 2010 15.67 15.73 15.45 15.63 34,454 -0.11(-0.69%)
Jan 05, 2010 15.84 15.90 15.67 15.74 36,817 -0.23(-1.46%)
Jan 04, 2010 15.82 16.02 15.82 15.97 35,199 +0.19(+1.18%)
Dec 31, 2009 16.02 15.78 15.78 15.78 75,695 -0.21(-1.30%)
Dec 30, 2009 15.31 16.18 15.31 15.99 37,661 +0.00(+0.00%)
Dec 29, 2009 16.11 16.17 15.82 15.99 17,232 -0.05(-0.32%)
Dec 28, 2009 16.09 16.15 15.96 16.04 34,983 +0.16(+1.01%)
Dec 24, 2009 15.86 16.11 15.86 15.88 2,935 -0.19(-1.20%)
Dec 23, 2009 15.91 16.18 15.91 16.07 35,478 +0.25(+1.61%)
Dec 22, 2009 15.93 16.06 15.64 15.82 23,825 +0.16(+1.03%)
Dec 21, 2009 16.09 16.20 15.60 15.66 42,418 -0.44(-2.71%)
Dec 18, 2009 16.07 16.13 15.84 16.09 114,231 +0.16(+1.01%)
Dec 17, 2009 15.75 16.07 15.75 15.93 19,544 +0.04(+0.26%)
Dec 16, 2009 16.08 16.08 15.80 15.89 24,989 -0.06(-0.36%)
Dec 15, 2009 16.09 16.09 15.94 15.95 37,470 -0.14(-0.87%)
Dec 14, 2009 15.96 16.09 15.94 16.09 38,263 +0.07(+0.42%)
Dec 11, 2009 16.01 16.02 15.84 16.02 23,685 +0.09(+0.59%)
Dec 10, 2009 16.05 16.07 15.80 15.93 18,504 -0.07(-0.45%)
Dec 09, 2009 15.90 16.08 15.58 16.00 22,365 +0.16(+0.98%)
Dec 08, 2009 15.80 16.02 15.76 15.85 28,101 +0.04(+0.23%)
Dec 07, 2009 15.91 16.08 15.68 15.81 86,639 -0.21(-1.30%)
Dec 04, 2009 15.47 16.06 15.17 16.02 37,969 +0.75(+4.90%)
Dec 03, 2009 15.15 15.45 15.08 15.27 31,665 +0.21(+1.41%)
Dec 02, 2009 14.84 15.45 14.78 15.06 28,361 +0.20(+1.36%)
Dec 01, 2009 14.78 14.95 14.45 14.85 83,793 +0.23(+1.60%)
Nov 30, 2009 14.81 15.07 14.25 14.62 53,085 -0.17(-1.12%)
Nov 27, 2009 15.20 15.55 14.68 14.79 27,793 -0.79(-5.10%)
Nov 25, 2009 15.90 15.91 15.53 15.58 12,974 -0.31(-1.93%)
Nov 24, 2009 15.91 15.91 15.37 15.89 35,746 +0.03(+0.20%)
Nov 23, 2009 15.12 15.95 15.12 15.86 25,274 +0.96(+6.41%)
Nov 20, 2009 14.96 15.12 14.67 14.90 26,445 -0.11(-0.76%)
Nov 19, 2009 15.27 15.27 14.91 15.01 28,537 -0.39(-2.56%)
Nov 18, 2009 15.17 15.42 15.04 15.41 17,962 -0.06(-0.37%)
Nov 17, 2009 15.52 15.68 15.06 15.47 20,050 -0.09(-0.60%)
Nov 16, 2009 15.11 15.56 14.84 15.56 33,695 +0.57(+3.77%)
Nov 13, 2009 15.21 15.57 14.81 14.99 34,169 -0.24(-1.57%)
Nov 12, 2009 15.77 15.97 15.23 15.23 30,794 -0.65(-4.09%)
Nov 11, 2009 16.04 16.04 15.79 15.88 11,687 +0.02(+0.10%)
Nov 10, 2009 15.95 16.09 15.82 15.87 10,790 -0.11(-0.71%)
Nov 09, 2009 15.82 16.07 15.82 15.98 22,028 +0.24(+1.52%)
Nov 06, 2009 15.60 15.85 15.34 15.74 25,509 -0.06(-0.39%)
Nov 05, 2009 15.28 15.87 15.08 15.80 23,970 +0.70(+4.60%)
Nov 04, 2009 15.51 15.51 15.04 15.11 34,113 -0.38(-2.45%)
Nov 03, 2009 15.25 15.49 15.00 15.49 23,764 +0.17(+1.12%)
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.