Cass Information Systems, Inc. (CASS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 43.12 | 43.27 | 42.89 | 43.19 | 43.19 | 44,600 |
| Apr 29, 2024 | 43.75 | 44.10 | 43.34 | 43.50 | 43.50 | 36,200 |
| Apr 26, 2024 | 43.38 | 43.97 | 43.30 | 43.62 | 43.62 | 33,000 |
| Apr 25, 2024 | 43.40 | 43.46 | 42.66 | 43.44 | 43.44 | 54,500 |
| Apr 24, 2024 | 43.07 | 43.79 | 42.90 | 43.71 | 43.71 | 42,800 |
| Apr 23, 2024 | 42.13 | 43.10 | 42.13 | 43.00 | 43.00 | 61,700 |
| Apr 22, 2024 | 41.74 | 43.16 | 41.74 | 42.10 | 42.10 | 56,000 |
| Apr 19, 2024 | 43.22 | 44.24 | 41.45 | 41.65 | 41.65 | 63,900 |
| Apr 18, 2024 | 43.45 | 44.37 | 43.25 | 43.68 | 43.68 | 50,500 |
| Apr 17, 2024 | 45.43 | 45.43 | 44.60 | 44.73 | 44.73 | 41,700 |
| Apr 16, 2024 | 44.75 | 45.53 | 44.49 | 45.33 | 45.33 | 32,500 |
| Apr 15, 2024 | 45.26 | 45.77 | 44.49 | 45.10 | 45.10 | 37,100 |
| Apr 12, 2024 | 46.34 | 46.50 | 45.04 | 45.44 | 45.44 | 26,200 |
| Apr 11, 2024 | 46.17 | 46.58 | 45.84 | 46.38 | 46.38 | 32,200 |
| Apr 10, 2024 | 47.24 | 47.55 | 45.71 | 46.37 | 46.37 | 50,300 |
| Apr 09, 2024 | 48.24 | 49.16 | 48.16 | 48.24 | 48.24 | 42,100 |
| Apr 08, 2024 | 47.64 | 48.26 | 47.52 | 48.08 | 48.08 | 37,200 |
| Apr 05, 2024 | 47.15 | 47.62 | 47.15 | 47.22 | 47.22 | 20,500 |
| Apr 04, 2024 | 47.58 | 47.85 | 47.06 | 47.32 | 47.32 | 42,700 |
| Apr 03, 2024 | 46.23 | 47.15 | 46.23 | 47.01 | 47.01 | 41,900 |
| Apr 02, 2024 | 46.94 | 47.50 | 46.12 | 46.61 | 46.61 | 34,200 |
| Apr 01, 2024 | 48.36 | 48.42 | 46.83 | 47.43 | 47.43 | 37,000 |
| Mar 28, 2024 | 47.62 | 48.61 | 47.12 | 48.17 | 48.17 | 72,700 |
| Mar 27, 2024 | 46.34 | 47.43 | 45.80 | 47.43 | 47.43 | 48,400 |
| Mar 26, 2024 | 46.43 | 46.64 | 46.01 | 46.12 | 46.12 | 33,800 |
| Mar 25, 2024 | 46.75 | 47.15 | 45.96 | 46.04 | 46.04 | 35,600 |
| Mar 22, 2024 | 47.07 | 47.20 | 46.12 | 46.53 | 46.53 | 33,300 |
| Mar 21, 2024 | 46.50 | 47.20 | 46.29 | 46.99 | 46.99 | 49,700 |
| Mar 20, 2024 | 45.38 | 47.13 | 45.03 | 46.63 | 46.63 | 43,100 |
| Mar 19, 2024 | 45.63 | 46.01 | 44.92 | 45.33 | 45.33 | 36,100 |
| Mar 18, 2024 | 46.56 | 47.04 | 46.03 | 46.03 | 46.03 | 42,200 |
| Mar 15, 2024 | 45.86 | 47.19 | 45.86 | 46.36 | 46.36 | 123,100 |
| Mar 14, 2024 | 47.15 | 47.30 | 45.92 | 46.02 | 46.02 | 41,500 |
| Mar 13, 2024 | 47.36 | 47.85 | 46.95 | 47.39 | 47.39 | 33,800 |
| Mar 12, 2024 | 47.38 | 47.49 | 46.60 | 47.23 | 47.23 | 36,500 |
| Mar 11, 2024 | 47.30 | 47.60 | 46.81 | 47.19 | 47.19 | 34,300 |
| Mar 08, 2024 | 47.72 | 47.99 | 47.19 | 47.20 | 47.20 | 23,900 |
| Mar 07, 2024 | 47.50 | 47.81 | 46.95 | 47.29 | 47.29 | 27,800 |
| Mar 06, 2024 | 47.52 | 47.52 | 46.41 | 47.12 | 47.12 | 31,600 |
| Mar 05, 2024 | 47.24 | 48.15 | 46.93 | 47.01 | 47.01 | 45,900 |
| Mar 04, 2024 | 47.65 | 48.42 | 47.46 | 47.79 | 47.79 | 28,100 |
| Mar 04, 2024 | 0.3 Dividend | |||||
| Mar 01, 2024 | 48.38 | 48.38 | 47.38 | 47.89 | 47.59 | 31,900 |
| Feb 29, 2024 | 48.03 | 48.88 | 47.96 | 48.32 | 48.02 | 40,900 |
| Feb 28, 2024 | 47.21 | 47.82 | 47.00 | 47.55 | 47.25 | 25,000 |
| Feb 27, 2024 | 47.50 | 47.96 | 47.44 | 47.50 | 47.20 | 25,600 |
| Feb 26, 2024 | 47.22 | 47.95 | 47.00 | 47.33 | 47.03 | 23,100 |
| Feb 23, 2024 | 46.94 | 47.92 | 46.46 | 47.51 | 47.21 | 34,300 |
| Feb 22, 2024 | 46.26 | 46.90 | 46.25 | 46.69 | 46.40 | 41,100 |
| Feb 21, 2024 | 47.21 | 47.33 | 46.41 | 46.52 | 46.23 | 32,600 |
| Feb 20, 2024 | 47.02 | 47.70 | 46.90 | 47.17 | 46.87 | 28,100 |
| Feb 16, 2024 | 48.25 | 48.59 | 47.05 | 47.53 | 47.23 | 32,500 |
| Feb 15, 2024 | 47.80 | 48.62 | 47.33 | 48.43 | 48.13 | 38,000 |
| Feb 14, 2024 | 46.19 | 47.52 | 46.19 | 47.52 | 47.22 | 47,100 |
| Feb 13, 2024 | 47.43 | 47.43 | 45.29 | 45.57 | 45.28 | 65,700 |
| Feb 12, 2024 | 45.90 | 50.25 | 45.67 | 48.39 | 48.09 | 137,000 |
| Feb 09, 2024 | 43.02 | 43.85 | 42.24 | 43.79 | 43.52 | 56,100 |
| Feb 08, 2024 | 43.28 | 45.40 | 42.99 | 43.09 | 42.82 | 33,800 |
| Feb 07, 2024 | 42.89 | 43.35 | 42.41 | 43.08 | 42.81 | 33,000 |
| Feb 06, 2024 | 42.25 | 43.84 | 42.25 | 43.00 | 42.73 | 27,000 |
| Feb 05, 2024 | 41.62 | 43.22 | 41.20 | 42.30 | 42.04 | 42,500 |
| Feb 02, 2024 | 42.35 | 42.78 | 41.96 | 42.10 | 41.84 | 31,600 |
| Feb 01, 2024 | 43.13 | 43.26 | 41.27 | 42.93 | 42.66 | 69,200 |
| Jan 31, 2024 | 44.00 | 44.40 | 43.12 | 43.16 | 42.89 | 60,800 |
| Jan 30, 2024 | 44.60 | 44.88 | 44.05 | 44.20 | 43.92 | 31,400 |
| Jan 29, 2024 | 43.94 | 44.74 | 43.94 | 44.65 | 44.37 | 35,900 |
| Jan 26, 2024 | 44.95 | 45.19 | 43.94 | 43.99 | 43.71 | 24,000 |
| Jan 25, 2024 | 43.57 | 44.98 | 43.57 | 44.29 | 44.01 | 46,200 |
| Jan 24, 2024 | 42.74 | 43.20 | 42.29 | 42.95 | 42.68 | 46,500 |
| Jan 23, 2024 | 42.68 | 42.77 | 42.00 | 42.29 | 42.03 | 34,800 |
| Jan 22, 2024 | 41.89 | 42.54 | 41.65 | 42.16 | 41.90 | 34,600 |
| Jan 19, 2024 | 41.32 | 41.67 | 40.57 | 41.48 | 41.22 | 51,600 |
| Jan 18, 2024 | 41.87 | 41.87 | 40.99 | 41.37 | 41.11 | 35,000 |
| Jan 17, 2024 | 40.88 | 41.77 | 40.88 | 41.70 | 41.44 | 38,600 |
| Jan 16, 2024 | 42.50 | 42.51 | 40.88 | 41.38 | 41.12 | 46,600 |
| Jan 12, 2024 | 43.40 | 43.40 | 42.86 | 42.97 | 42.70 | 30,200 |
| Jan 11, 2024 | 42.88 | 43.07 | 42.32 | 42.95 | 42.68 | 36,400 |
| Jan 10, 2024 | 43.20 | 43.33 | 42.81 | 43.15 | 42.88 | 30,500 |
| Jan 09, 2024 | 43.80 | 44.03 | 43.42 | 43.42 | 43.15 | 45,300 |
| Jan 08, 2024 | 44.31 | 44.31 | 43.73 | 44.09 | 43.81 | 35,300 |
| Jan 05, 2024 | 43.98 | 44.98 | 43.98 | 44.40 | 44.12 | 53,800 |
| Jan 04, 2024 | 44.65 | 45.19 | 44.36 | 44.40 | 44.12 | 36,900 |
| Jan 03, 2024 | 45.20 | 45.80 | 44.49 | 44.51 | 44.23 | 60,800 |
| Jan 02, 2024 | 44.66 | 45.45 | 44.34 | 45.40 | 45.12 | 78,900 |
| Dec 29, 2023 | 46.15 | 46.59 | 44.40 | 45.05 | 44.77 | 45,700 |
| Dec 28, 2023 | 45.92 | 46.39 | 45.86 | 46.19 | 45.90 | 22,200 |
| Dec 27, 2023 | 46.39 | 46.50 | 46.13 | 46.20 | 45.91 | 22,000 |
| Dec 26, 2023 | 45.26 | 46.52 | 45.26 | 46.50 | 46.21 | 25,100 |
| Dec 22, 2023 | 45.33 | 46.00 | 45.33 | 45.53 | 45.24 | 50,100 |
| Dec 21, 2023 | 45.33 | 45.73 | 44.94 | 45.33 | 45.05 | 29,100 |
| Dec 20, 2023 | 45.00 | 45.99 | 44.76 | 44.97 | 44.69 | 42,500 |
| Dec 19, 2023 | 44.69 | 45.29 | 44.69 | 44.98 | 44.70 | 39,900 |
| Dec 18, 2023 | 45.12 | 45.43 | 44.10 | 44.59 | 44.31 | 50,600 |
| Dec 15, 2023 | 45.47 | 45.93 | 40.51 | 45.18 | 44.90 | 146,500 |
| Dec 14, 2023 | 44.45 | 45.13 | 44.14 | 44.89 | 44.61 | 60,600 |
| Dec 13, 2023 | 42.66 | 44.11 | 41.39 | 43.99 | 43.71 | 124,800 |
| Dec 12, 2023 | 42.30 | 42.66 | 41.92 | 42.50 | 42.23 | 35,800 |
| Dec 11, 2023 | 41.65 | 42.25 | 41.65 | 42.17 | 41.91 | 33,900 |
| Dec 08, 2023 | 41.67 | 42.18 | 41.67 | 41.86 | 41.60 | 22,200 |
| Dec 07, 2023 | 41.79 | 41.99 | 41.34 | 41.80 | 41.54 | 23,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.