STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

44.57

-0.40

(-0.89%)

As of 01:11PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	45.01	45.02	44.31	44.57	44.57	7,006
May 09, 2024	44.26	45.17	44.20	44.97	44.97	20,200
May 08, 2024	44.09	44.63	44.09	44.59	44.59	24,000
May 07, 2024	44.64	44.98	44.42	44.45	44.45	21,100
May 06, 2024	44.32	45.00	44.30	44.37	44.37	25,700
May 03, 2024	44.62	44.81	43.96	44.28	44.28	24,400
May 02, 2024	43.84	44.10	43.62	43.98	43.98	23,700
May 01, 2024	43.36	44.28	43.31	43.49	43.49	28,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,307.63-68.20(-0.30%)

S&P 5005,214.84+0.76(+0.01%)

DOW39,473.69+85.93(+0.22%)

CAD/USD0.7315+0.0004(+0.05%)

CRUDE OIL78.36-0.90(-1.14%)

Bitcoin CAD83,087.48-1,581.52(-1.87%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Cass Information Systems, Inc. (CASS)

S&P/TSX
22,307.63
-68.20(-0.30%)

S&P 500
5,214.84
+0.76(+0.01%)

DOW
39,473.69
+85.93(+0.22%)

CAD/USD
0.7315
+0.0004(+0.05%)

CRUDE OIL
78.36
-0.90(-1.14%)

Bitcoin CAD
83,087.48
-1,581.52(-1.87%)