Cass Information Sys (NQ: CASS )

48.17 +0.74 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.62 48.61 47.12 48.17 72,683 +0.74(+1.56%)
Mar 27, 2024 46.34 47.43 45.80 47.43 48,397 +1.31(+2.84%)
Mar 26, 2024 46.43 46.64 46.01 46.12 33,766 +0.08(+0.17%)
Mar 25, 2024 46.75 47.15 45.96 46.04 35,622 -0.49(-1.05%)
Mar 22, 2024 47.07 47.20 46.12 46.53 33,327 -0.46(-0.98%)
Mar 21, 2024 46.50 47.20 46.29 46.99 49,728 +0.36(+0.77%)
Mar 20, 2024 45.38 47.13 45.03 46.63 43,077 +1.30(+2.87%)
Mar 19, 2024 45.63 46.01 44.92 45.33 36,130 -0.70(-1.52%)
Mar 18, 2024 46.56 47.03 46.03 46.03 42,185 -0.33(-0.71%)
Mar 15, 2024 45.86 47.19 45.86 46.36 123,125 +0.34(+0.74%)
Mar 14, 2024 47.15 47.30 45.92 46.02 41,468 -1.37(-2.89%)
Mar 13, 2024 47.36 47.85 46.95 47.39 33,842 +0.16(+0.34%)
Mar 12, 2024 47.38 47.49 46.60 47.23 36,468 +0.04(+0.08%)
Mar 11, 2024 47.30 47.60 46.81 47.19 34,296 -0.01(-0.02%)
Mar 08, 2024 47.72 47.99 47.19 47.20 23,875 -0.09(-0.19%)
Mar 07, 2024 47.50 47.81 46.95 47.29 27,811 +0.17(+0.36%)
Mar 06, 2024 47.52 47.52 46.41 47.12 31,588 +0.11(+0.23%)
Mar 05, 2024 47.24 48.15 46.93 47.01 45,946 -0.78(-1.63%)
Mar 04, 2024 47.65 48.42 47.46 47.79 28,075 +0.20(+0.42%)
Mar 01, 2024 48.08 48.08 47.08 47.59 32,128 -0.43(-0.89%)
Feb 29, 2024 47.73 48.57 47.66 48.02 41,119 +0.77(+1.62%)
Feb 28, 2024 46.91 47.52 46.71 47.25 25,108 +0.05(+0.11%)
Feb 27, 2024 47.20 47.66 47.14 47.20 25,767 +0.17(+0.36%)
Feb 26, 2024 46.92 47.65 46.70 47.03 23,262 -0.18(-0.38%)
Feb 23, 2024 46.65 47.62 46.17 47.21 34,548 +0.81(+1.76%)
Feb 22, 2024 45.97 46.61 45.96 46.40 41,361 +0.17(+0.37%)
Feb 21, 2024 46.91 47.03 46.12 46.23 32,829 -0.65(-1.38%)
Feb 20, 2024 46.73 47.40 46.61 46.87 28,269 -0.36(-0.76%)
Feb 16, 2024 47.95 48.29 46.76 47.23 32,721 -0.89(-1.86%)
Feb 15, 2024 47.50 48.32 47.03 48.13 38,193 +0.90(+1.91%)
Feb 14, 2024 45.90 47.22 45.90 47.22 47,368 +1.94(+4.28%)
Feb 13, 2024 47.13 47.13 45.01 45.28 66,091 -2.80(-5.83%)
Feb 12, 2024 45.61 49.94 45.38 48.09 137,878 +4.57(+10.50%)
Feb 09, 2024 42.75 43.58 41.98 43.52 56,452 +0.70(+1.62%)
Feb 08, 2024 43.01 45.12 42.72 42.82 33,986 +0.01(+0.02%)
Feb 07, 2024 42.62 43.08 42.14 42.81 33,228 +0.08(+0.19%)
Feb 06, 2024 41.99 43.57 41.99 42.73 27,142 +0.70(+1.65%)
Feb 05, 2024 41.36 42.95 40.94 42.03 42,729 +0.20(+0.47%)
Feb 02, 2024 42.08 42.51 41.70 41.84 31,749 -0.82(-1.93%)
Feb 01, 2024 42.86 42.99 41.01 42.66 69,605 -0.23(-0.53%)
Jan 31, 2024 43.72 44.12 42.85 42.89 61,193 -1.03(-2.35%)
Jan 30, 2024 44.32 44.60 43.77 43.92 31,604 -0.45(-1.01%)
Jan 29, 2024 43.66 44.46 43.66 44.37 36,081 +0.66(+1.50%)
Jan 26, 2024 44.67 44.91 43.66 43.71 24,197 -0.30(-0.68%)
Jan 25, 2024 43.30 44.70 43.30 44.01 46,526 +1.33(+3.12%)
Jan 24, 2024 42.47 42.93 42.03 42.68 46,822 +0.66(+1.56%)
Jan 23, 2024 42.41 42.50 41.74 42.03 35,050 +0.13(+0.31%)
Jan 22, 2024 41.63 42.27 41.39 41.90 34,827 +0.68(+1.64%)
Jan 19, 2024 41.06 41.41 40.32 41.22 51,904 +0.11(+0.27%)
Jan 18, 2024 41.61 41.61 40.73 41.11 35,209 -0.33(-0.79%)
Jan 17, 2024 40.62 41.51 40.62 41.44 38,797 +0.32(+0.77%)
Jan 16, 2024 42.23 42.24 40.62 41.12 46,940 -1.58(-3.70%)
Jan 12, 2024 43.13 43.13 42.59 42.70 30,342 +0.02(+0.05%)
Jan 11, 2024 42.61 42.80 42.05 42.68 36,581 -0.20(-0.46%)
Jan 10, 2024 42.93 43.06 42.54 42.88 30,709 -0.27(-0.62%)
Jan 09, 2024 43.53 43.75 43.15 43.15 45,564 -0.67(-1.52%)
Jan 08, 2024 44.03 44.03 43.45 43.81 35,560 -0.31(-0.70%)
Jan 05, 2024 43.70 44.70 43.70 44.12 54,166 +0.00(+0.00%)
Jan 04, 2024 44.37 44.91 44.08 44.12 37,160 -0.11(-0.25%)
Jan 03, 2024 44.92 45.51 44.21 44.23 61,211 -0.88(-1.96%)
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.