Cass Information Sys (NQ: CASS )

42.31 USD +0.84 (+2.04%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 41.64 41.81 41.15 41.47 47,215 -0.16(-0.38%)
Dec 02, 2021 40.84 41.83 40.43 41.63 48,590 +0.75(+1.83%)
Dec 01, 2021 41.02 41.88 40.50 40.88 64,140 +0.72(+1.79%)
Nov 30, 2021 41.45 41.45 40.15 40.16 92,376 -1.12(-2.71%)
Nov 29, 2021 43.22 43.32 40.88 41.28 70,497 -1.41(-3.30%)
Nov 26, 2021 43.77 43.80 42.19 42.69 35,134 -1.92(-4.30%)
Nov 24, 2021 44.80 45.38 44.61 44.61 28,618 -0.59(-1.31%)
Nov 23, 2021 45.24 45.44 45.00 45.20 62,478 +0.10(+0.22%)
Nov 22, 2021 45.16 45.89 43.81 45.10 59,885 +0.08(+0.18%)
Nov 19, 2021 44.82 45.42 44.82 45.02 36,823 -0.08(-0.18%)
Nov 18, 2021 45.21 45.25 45.02 45.10 63,314 -0.10(-0.22%)
Nov 17, 2021 45.17 45.39 44.83 45.20 49,250 +0.04(+0.09%)
Nov 16, 2021 44.76 45.32 44.76 45.16 40,615 +0.06(+0.13%)
Nov 15, 2021 45.12 45.13 44.32 45.10 41,167 +0.01(+0.02%)
Nov 12, 2021 45.34 45.96 44.92 45.09 27,778 -0.46(-1.01%)
Nov 11, 2021 45.88 45.88 45.46 45.55 41,269 -0.12(-0.26%)
Nov 10, 2021 45.14 45.69 45.67 28,822 +0.66(+1.47%)
Nov 09, 2021 45.33 45.68 44.88 45.01 43,035 -0.71(-1.55%)
Nov 08, 2021 45.66 46.26 45.26 45.72 25,342 -0.18(-0.39%)
Nov 05, 2021 44.80 46.04 44.44 45.90 52,077 +1.23(+2.75%)
Nov 04, 2021 44.75 44.93 43.63 44.67 64,928 +0.14(+0.31%)
Nov 03, 2021 43.00 44.90 43.00 44.53 51,629 +1.74(+4.07%)
Nov 02, 2021 42.31 42.87 42.25 42.79 26,162 +0.25(+0.59%)
Nov 01, 2021 40.97 42.64 40.99 42.54 38,308 +1.55(+3.78%)
Oct 29, 2021 41.60 41.77 40.74 40.99 64,503 -0.76(-1.82%)
Oct 28, 2021 41.60 41.75 38,309 +0.49(+1.19%)
Oct 27, 2021 42.04 42.24 41.14 41.26 39,569 -0.84(-2.00%)
Oct 26, 2021 41.74 42.56 42.10 58,625 +0.02(+0.05%)
Oct 25, 2021 42.11 42.27 41.80 42.08 65,355 -0.11(-0.26%)
Oct 22, 2021 41.69 42.35 41.32 42.19 34,389 -0.01(-0.02%)
Oct 21, 2021 42.04 42.45 41.71 42.20 25,948 +0.16(+0.38%)
Oct 20, 2021 41.74 42.20 41.36 42.04 19,842 +0.46(+1.11%)
Oct 19, 2021 41.94 42.17 41.41 41.58 22,265 -0.27(-0.65%)
Oct 18, 2021 41.78 42.25 41.47 41.85 16,325 -0.28(-0.66%)
Oct 15, 2021 42.62 42.85 41.92 42.13 54,949 -0.05(-0.12%)
Oct 14, 2021 42.10 42.79 41.88 42.18 185,310 +0.30(+0.72%)
Oct 13, 2021 41.40 41.88 41.18 41.88 24,216 +0.48(+1.16%)
Oct 12, 2021 41.50 41.89 41.26 41.40 62,444 -0.55(-1.31%)
Oct 11, 2021 42.37 42.55 41.82 41.95 18,830 -0.36(-0.85%)
Oct 08, 2021 42.19 42.92 42.19 42.31 15,678 -0.05(-0.12%)
Oct 07, 2021 42.15 42.52 41.65 42.36 31,265 +0.59(+1.41%)
Oct 06, 2021 41.60 42.05 41.51 41.77 17,800 +0.07(+0.17%)
Oct 05, 2021 41.66 42.10 41.27 41.70 40,759 -0.11(-0.26%)
Oct 04, 2021 42.58 42.58 41.50 41.81 27,115 -0.94(-2.20%)
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.