CASS Historical Prices | Cass Information Systems, Inc Stock

TSX

0.08% TSX Ventures 0.00%

Cass Information Systems Inc. (CASS)

-NasdaqGS

45.07 0.21(0.47%) 4:00PM EDT|After Hours : 45.07 0.00 (0.00%) 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 16, 1996	37.50	37.50	37.50	37.50	0	4.04
Aug 15, 1996	37.50	37.50	37.50	37.50	1,400	4.04
Aug 14, 1996	36.00	36.00	36.00	36.00	0	3.87
Aug 13, 1996	36.00	36.00	36.00	36.00	0	3.87
Aug 12, 1996	36.00	36.00	36.00	36.00	0	3.87
Aug 9, 1996	36.00	36.00	36.00	36.00	0	3.87
Aug 8, 1996	36.00	36.00	36.00	36.00	0	3.87
Aug 7, 1996	36.00	36.00	36.00	36.00	1,800	3.87
Aug 6, 1996	37.25	37.25	37.25	37.25	0	4.01
Aug 5, 1996	37.25	37.25	37.25	37.25	0	4.01
Aug 2, 1996	37.25	37.25	37.25	37.25	1,400	4.01
Aug 1, 1996	36.75	36.75	36.75	36.75	0	3.96
Jul 31, 1996	36.75	36.75	36.75	36.75	0	3.96
Jul 30, 1996	36.75	36.75	36.75	36.75	0	3.96
Jul 29, 1996	36.75	36.75	36.75	36.75	0	3.96
Jul 26, 1996	36.75	36.75	36.75	36.75	1,800	3.96
Jul 25, 1996	36.25	36.25	36.25	36.25	10,100	3.90
Jul 24, 1996	36.63	36.75	36.63	36.75	25,700	3.96
Jul 23, 1996	36.75	36.75	36.50	36.75	17,800	3.96
Jul 22, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 19, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 18, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 17, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 16, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 15, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 12, 1996	36.00	36.00	36.00	36.00	7,600	3.87
Jul 11, 1996	36.00	36.00	36.00	36.00	4,800	3.87
Jul 10, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 9, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 8, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 5, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 3, 1996	36.00	36.00	36.00	36.00	0	3.87
Jul 2, 1996	36.00	36.00	36.00	36.00	3,800	3.87
Jul 1, 1996	36.00	36.00	36.00	36.00	0	3.87
Jun 27, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 26, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 25, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 24, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 21, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 20, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 19, 1996	1.11	1.11	1.05	1.11	62,800	0.12
Jun 18, 1996	1.25	1.25	1.25	1.25	10,100	0.13
Jun 17, 1996	1.11	1.11	1.11	1.11	0	0.12
Jun 14, 1996	1.11	1.11	1.11	1.11	1,800	0.12
Jun 13, 1996	1.30	1.30	1.30	1.30	0	0.14
Jun 12, 1996	1.30	1.30	1.30	1.30	0	0.14
Jun 11, 1996	1.30	1.30	1.30	1.30	59,200	0.14
Jun 10, 1996	1.11	1.11	1.11	1.11	12,000	0.12
Jun 7, 1996	1.25	1.30	1.25	1.25	38,800	0.13
Jun 6, 1996	1.25	1.25	1.25	1.25	122,000	0.13
Jun 5, 1996	1.25	1.25	1.25	1.25	0	0.13
Jun 4, 1996	1.25	1.25	1.25	1.25	0	0.13
Jun 3, 1996	1.25	1.25	1.25	1.25	0	0.13
May 31, 1996	1.25	1.25	1.25	1.25	0	0.13
May 30, 1996	1.25	1.25	1.25	1.25	19,600	0.13
May 29, 1996	1.25	1.25	1.25	1.25	3,300	0.13
May 28, 1996	1.36	1.36	1.36	1.36	0	0.15
May 24, 1996	1.36	1.36	1.36	1.36	5,800	0.15
May 23, 1996	1.25	1.25	1.25	1.25	10,100	0.13
May 22, 1996	1.25	1.36	1.25	1.25	78,800	0.13
May 21, 1996	1.50	1.50	1.50	1.50	0	0.16
May 20, 1996	1.50	1.50	1.50	1.50	0	0.16
May 17, 1996	1.50	1.50	1.50	1.50	314,400	0.16
May 16, 1996	1.36	1.36	1.36	1.36	0	0.15
May 15, 1996	1.36	1.36	1.36	1.36	3,800	0.15
May 14, 1996	1.36	1.36	1.36	1.36	4,800	0.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CASS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cass Information Systems Inc. (CASS)