Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cass Information Sys (NQ: CASS )

42.33 +0.56 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 30, 2003 3.623 3.623 3.307 3.333 94,006 -0.39(-10.51%)
May 29, 2003 3.642 3.724 3.610 3.724 5,281 +0.06(+1.72%)
May 28, 2003 3.730 3.854 3.661 3.661 12,674 -0.13(-3.43%)
May 27, 2003 3.913 3.913 3.720 3.791 7,393 -0.12(-3.13%)
May 23, 2003 3.906 3.913 3.730 3.913 5,809 +0.23(+6.13%)
May 22, 2003 3.755 3.755 3.522 3.687 20,068 -0.35(-8.72%)
May 21, 2003 3.822 4.039 3.787 4.039 2,112 +0.13(+3.36%)
May 20, 2003 3.790 3.908 3.787 3.908 2,112 +0.01(+0.19%)
May 19, 2003 3.917 3.917 3.901 3.901 4,224 -0.17(-4.19%)
May 16, 2003 3.908 4.090 3.757 4.071 8,978 +0.16(+4.03%)
May 15, 2003 4.008 4.008 3.913 3.913 20,596 -0.11(-2.67%)
May 14, 2003 4.053 4.053 4.021 4.021 8,978 -0.02(-0.47%)
May 13, 2003 4.096 4.096 4.039 4.039 16,371 -0.07(-1.60%)
May 12, 2003 4.144 4.144 4.096 4.105 7,921 +0.00(+0.06%)
May 09, 2003 4.052 4.229 4.039 4.103 8,449 -0.06(-1.51%)
May 08, 2003 4.225 4.229 4.037 4.166 13,203 +0.00(+0.00%)
May 07, 2003 4.229 4.229 4.166 4.166 6,865 +0.00(+0.00%)
May 06, 2003 4.077 4.190 4.077 4.166 162,133 +0.09(+2.17%)
May 05, 2003 4.071 4.077 4.033 4.077 13,203 +0.04(+0.94%)
May 02, 2003 4.039 4.071 4.039 4.039 12,674 -0.05(-1.20%)
May 01, 2003 4.086 4.096 3.957 4.089 97,702 +0.00(+0.06%)
Apr 30, 2003 3.976 4.086 3.976 4.086 20,068 +0.11(+2.76%)
Apr 29, 2003 3.844 3.976 3.844 3.976 15,315 +0.15(+3.96%)
Apr 28, 2003 3.654 3.825 3.654 3.825 9,506 +0.20(+5.46%)
Apr 25, 2003 3.560 3.627 3.560 3.627 4,224 +0.08(+2.28%)
Apr 24, 2003 3.402 3.546 3.402 3.546 13,203 +0.13(+3.81%)
Apr 23, 2003 3.415 3.497 3.408 3.416 9,506 +0.01(+0.22%)
Apr 21, 2003 3.421 3.421 3.244 3.408 20,068 -0.07(-1.89%)
Apr 17, 2003 3.474 3.474 3.474 3.474 528 +0.03(+0.81%)
Apr 16, 2003 3.446 3.446 3.446 3.446 528 +0.01(+0.26%)
Apr 15, 2003 3.434 3.437 3.434 3.437 1,056 +0.04(+1.04%)
Apr 14, 2003 3.370 3.402 3.370 3.402 2,112 +0.03(+0.94%)
Apr 11, 2003 3.355 3.370 3.351 3.370 5,809 +0.03(+0.75%)
Apr 10, 2003 3.326 3.345 3.326 3.345 2,112 +0.03(+0.95%)
Apr 09, 2003 3.314 3.314 3.314 3.314 0 +0.00(+0.00%)
Apr 08, 2003 3.312 3.314 3.312 3.314 6,865 +0.01(+0.38%)
Apr 07, 2003 3.320 3.320 3.301 3.301 18,484 +0.01(+0.19%)
Apr 04, 2003 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Apr 03, 2003 3.295 3.295 3.295 3.295 1,056 -0.01(-0.38%)
Apr 02, 2003 3.307 3.307 3.307 3.307 528 -0.01(-0.19%)
Apr 01, 2003 3.314 3.314 3.314 3.314 0 +0.00(+0.00%)
Mar 31, 2003 3.314 3.314 3.314 3.314 2,640 -0.01(-0.19%)
Mar 28, 2003 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Mar 27, 2003 3.320 3.320 3.312 3.320 18,484 -0.01(-0.27%)
Mar 26, 2003 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 25, 2003 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 24, 2003 3.368 3.368 3.329 3.329 1,584 -0.07(-2.15%)
Mar 21, 2003 3.402 3.402 3.402 3.402 1,056 -0.03(-0.92%)
Mar 20, 2003 3.402 3.434 3.402 3.434 2,112 +0.05(+1.50%)
Mar 19, 2003 3.455 3.455 3.383 3.383 3,168 -0.02(-0.52%)
Mar 18, 2003 3.415 3.471 3.377 3.401 5,809 -0.00(-0.04%)
Mar 17, 2003 3.408 3.421 3.396 3.402 12,146 -0.01(-0.18%)
Mar 14, 2003 3.377 3.408 3.377 3.408 68,656 +0.06(+1.66%)
Mar 13, 2003 3.353 3.353 3.353 3.353 528 +0.05(+1.57%)
Mar 12, 2003 3.301 3.301 3.301 3.301 0 +0.00(+0.00%)
Mar 11, 2003 3.320 3.320 3.290 3.301 43,306 -0.02(-0.57%)
Mar 10, 2003 3.306 3.355 3.295 3.320 44,890 -0.03(-0.76%)
Mar 07, 2003 3.410 3.410 3.233 3.345 83,443 -0.05(-1.41%)
Mar 06, 2003 3.393 3.393 3.393 3.393 0 +0.00(+0.00%)
Mar 05, 2003 3.393 3.393 3.393 3.393 1,056 -0.01(-0.30%)
Mar 04, 2003 3.403 3.403 3.403 3.403 528 -0.01(-0.15%)
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.