Skip to main content

Cass Information Sys (NQ: CASS )

39.87 -0.56 (-1.39%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.35 15.74 15.35 15.51 25,390 +0.17(+1.08%)
Jan 28, 2010 15.73 15.78 15.35 15.35 28,615 -0.30(-1.94%)
Jan 27, 2010 15.42 15.77 15.42 15.65 16,220 +0.11(+0.70%)
Jan 26, 2010 15.50 15.86 15.36 15.54 27,189 -0.05(-0.33%)
Jan 25, 2010 15.82 15.86 15.16 15.59 75,946 -0.14(-0.92%)
Jan 22, 2010 15.81 15.83 15.60 15.74 36,557 +0.00(+0.00%)
Jan 21, 2010 15.80 15.87 15.72 15.74 22,142 -0.12(-0.75%)
Jan 20, 2010 15.89 15.97 15.77 15.86 29,904 -0.08(-0.49%)
Jan 19, 2010 15.60 15.98 15.60 15.93 20,935 +0.29(+1.84%)
Jan 15, 2010 15.82 15.65 15.65 15.65 52,197 -0.08(-0.49%)
Jan 14, 2010 15.72 15.92 15.59 15.72 11,532 -0.05(-0.33%)
Jan 13, 2010 15.58 15.85 15.58 15.77 21,725 +0.17(+1.09%)
Jan 12, 2010 15.59 15.79 15.54 15.60 23,457 +0.01(+0.03%)
Jan 11, 2010 15.72 15.94 15.59 15.60 43,035 -0.02(-0.13%)
Jan 08, 2010 15.54 15.66 15.51 15.62 17,205 +0.06(+0.40%)
Jan 07, 2010 15.46 15.97 15.46 15.56 23,238 +0.05(+0.30%)
Jan 06, 2010 15.55 15.62 15.34 15.51 34,710 -0.11(-0.69%)
Jan 05, 2010 15.72 15.78 15.55 15.62 37,091 -0.23(-1.46%)
Jan 04, 2010 15.71 15.90 15.71 15.85 35,461 +0.19(+1.18%)
Dec 31, 2009 15.90 15.67 15.67 15.67 76,259 -0.21(-1.30%)
Dec 30, 2009 15.19 16.06 15.19 15.87 37,941 +0.00(+0.00%)
Dec 29, 2009 15.99 16.05 15.70 15.87 17,361 -0.05(-0.32%)
Dec 28, 2009 15.98 16.03 15.85 15.92 35,244 +0.16(+1.01%)
Dec 24, 2009 15.74 15.99 15.74 15.76 2,957 -0.19(-1.20%)
Dec 23, 2009 15.80 16.06 15.80 15.96 35,742 +0.25(+1.61%)
Dec 22, 2009 15.81 15.94 15.52 15.70 24,003 +0.16(+1.03%)
Dec 21, 2009 15.98 16.08 15.49 15.54 42,734 -0.43(-2.71%)
Dec 18, 2009 15.96 16.01 15.72 15.98 115,081 +0.16(+1.01%)
Dec 17, 2009 15.64 15.95 15.64 15.82 19,689 +0.04(+0.26%)
Dec 16, 2009 15.97 15.97 15.68 15.77 25,175 -0.06(-0.36%)
Dec 15, 2009 15.97 15.98 15.83 15.83 37,749 -0.14(-0.87%)
Dec 14, 2009 15.84 15.98 15.83 15.97 38,548 +0.07(+0.42%)
Dec 11, 2009 15.89 15.90 15.72 15.90 23,861 +0.09(+0.59%)
Dec 10, 2009 15.93 15.96 15.69 15.81 18,641 -0.07(-0.45%)
Dec 09, 2009 15.79 15.96 15.46 15.88 22,532 +0.15(+0.98%)
Dec 08, 2009 15.68 15.90 15.64 15.73 28,311 +0.04(+0.23%)
Dec 07, 2009 15.80 15.96 15.56 15.69 87,284 -0.21(-1.30%)
Dec 04, 2009 15.36 15.94 15.05 15.90 38,251 +0.74(+4.90%)
Dec 03, 2009 15.04 15.33 14.97 15.16 31,900 +0.21(+1.41%)
Dec 02, 2009 14.73 15.33 14.67 14.95 28,572 +0.20(+1.36%)
Dec 01, 2009 14.67 14.84 14.34 14.74 84,416 +0.23(+1.60%)
Nov 30, 2009 14.70 14.96 14.15 14.51 53,480 -0.16(-1.12%)
Nov 27, 2009 15.08 15.44 14.57 14.68 28,000 -0.79(-5.10%)
Nov 25, 2009 15.79 15.80 15.41 15.47 13,070 -0.30(-1.93%)
Nov 24, 2009 15.80 15.80 15.26 15.77 36,012 +0.03(+0.20%)
Nov 23, 2009 15.01 15.84 15.01 15.74 25,462 +0.95(+6.41%)
Nov 20, 2009 14.85 15.01 14.56 14.79 26,642 -0.11(-0.76%)
Nov 19, 2009 15.16 15.16 14.80 14.90 28,749 -0.39(-2.56%)
Nov 18, 2009 15.05 15.30 14.92 15.30 18,096 -0.06(-0.37%)
Nov 17, 2009 15.41 15.56 14.95 15.35 20,199 -0.09(-0.60%)
Nov 16, 2009 15.00 15.45 14.73 15.45 33,946 +0.56(+3.77%)
Nov 13, 2009 15.10 15.46 14.70 14.88 34,423 -0.24(-1.57%)
Nov 12, 2009 15.66 15.85 15.12 15.12 31,023 -0.64(-4.09%)
Nov 11, 2009 15.92 15.92 15.68 15.76 11,774 +0.02(+0.10%)
Nov 10, 2009 15.83 15.98 15.71 15.75 10,870 -0.11(-0.71%)
Nov 09, 2009 15.71 15.95 15.71 15.86 22,192 +0.24(+1.52%)
Nov 06, 2009 15.48 15.73 15.23 15.63 25,699 -0.06(-0.39%)
Nov 05, 2009 15.17 15.75 14.97 15.69 24,148 +0.69(+4.61%)
Nov 04, 2009 15.40 15.40 14.93 15.00 34,367 -0.38(-2.45%)
Nov 03, 2009 15.14 15.37 14.89 15.37 23,941 +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.