Cass Information Sys (NQ: CASS )

39.81 USD -0.35 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 39.82 40.61 39.60 39.81 42,185 -0.35(-0.87%)
Jan 13, 2022 39.79 40.59 39.79 40.16 34,505 +0.28(+0.70%)
Jan 12, 2022 40.80 40.80 39.71 39.88 43,860 -0.47(-1.16%)
Jan 11, 2022 40.72 40.72 39.97 40.35 28,414 -0.36(-0.88%)
Jan 10, 2022 40.73 41.60 40.02 40.71 39,552 -0.06(-0.15%)
Jan 07, 2022 41.00 41.33 40.35 40.77 41,549 -0.33(-0.80%)
Jan 06, 2022 41.08 41.56 40.95 41.10 32,766 +0.09(+0.22%)
Jan 05, 2022 41.26 42.11 40.52 41.01 35,146 +0.48(+1.18%)
Jan 04, 2022 40.05 40.68 39.85 40.53 121,300 +0.58(+1.45%)
Jan 03, 2022 39.56 40.09 39.23 39.95 50,395 +0.63(+1.60%)
Dec 31, 2021 39.75 39.96 39.32 39.32 21,948 -0.59(-1.48%)
Dec 30, 2021 40.25 40.34 39.85 39.91 45,408 -0.08(-0.20%)
Dec 29, 2021 39.84 40.17 39.61 39.99 46,439 +0.13(+0.33%)
Dec 28, 2021 40.28 40.28 39.74 39.86 36,293 -0.15(-0.37%)
Dec 27, 2021 40.44 40.44 39.71 40.01 30,897 -0.24(-0.60%)
Dec 23, 2021 40.57 41.47 39.92 40.25 37,875 -0.07(-0.17%)
Dec 22, 2021 40.43 40.84 40.06 40.32 34,437 -0.07(-0.17%)
Dec 21, 2021 40.07 40.42 39.82 40.39 61,565 +0.78(+1.97%)
Dec 20, 2021 40.33 41.72 39.14 39.61 51,443 -1.16(-2.85%)
Dec 17, 2021 41.42 41.59 40.53 40.77 165,299 -0.73(-1.76%)
Dec 16, 2021 41.62 42.18 40.97 41.50 92,799 +0.21(+0.51%)
Dec 15, 2021 40.90 41.70 40.52 41.29 207,449 +0.58(+1.42%)
Dec 14, 2021 41.08 41.65 40.46 40.71 145,803 -0.47(-1.14%)
Dec 13, 2021 41.89 42.25 41.17 41.18 65,719 -0.91(-2.16%)
Dec 10, 2021 42.25 42.25 41.38 42.09 55,221 -0.11(-0.26%)
Dec 09, 2021 42.16 42.49 41.26 42.20 47,461 -0.31(-0.73%)
Dec 08, 2021 42.19 42.69 41.77 42.51 43,421 +0.34(+0.81%)
Dec 07, 2021 42.78 42.88 42.09 42.17 49,716 -0.33(-0.78%)
Dec 06, 2021 41.87 42.57 41.27 42.50 66,504 +1.03(+2.48%)
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%)
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.