Canada Markets closed

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.55-0.65 (-1.90%)
At close: 04:00PM EDT
33.55 0.00 (0.00%)
After hours: 04:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202234.3834.6533.4433.5533.5580,614
Jun 28, 202234.2335.1233.5434.2034.2052,800
Jun 27, 202235.3035.5233.7434.0334.0370,100
Jun 24, 202234.0435.8634.0435.3835.38188,100
Jun 23, 202233.5033.9333.0233.8233.8255,200
Jun 22, 202233.5233.9433.3133.5533.5537,600
Jun 21, 202233.4034.0933.2633.7233.7244,500
Jun 17, 202233.1133.5032.7932.9932.9982,300
Jun 16, 202233.0433.2932.4433.1533.1563,900
Jun 15, 202233.2333.9832.8533.2633.2646,200
Jun 14, 202232.4533.2232.4532.9032.9045,400
Jun 13, 202233.4033.4032.3732.4432.4449,100
Jun 10, 202233.9534.0733.6533.6733.6718,200
Jun 09, 202234.0434.2933.9234.0734.0750,900
Jun 08, 202234.8734.8733.9434.2034.2045,000
Jun 07, 202234.9435.5334.7634.9134.9146,500
Jun 06, 202234.3235.0834.3134.9434.9441,000
Jun 03, 202234.2234.2233.5534.0934.0956,600
Jun 02, 202234.1134.2633.4334.1234.1250,400
Jun 01, 202234.3834.9534.0034.3034.3062,500
May 31, 202234.1734.4633.7534.1234.12118,100
May 27, 202234.1934.3333.7934.1034.1034,100
May 26, 202234.3235.5633.0133.9433.9429,100
May 25, 202232.9034.3932.8434.0834.0856,800
May 24, 202232.6832.9731.8532.8832.8846,800
May 23, 202232.7533.0332.3532.6232.6238,100
May 20, 202233.3234.4032.0032.4232.4237,200
May 19, 202233.6533.8732.8032.9632.9664,900
May 18, 202234.1234.1333.4433.7133.7143,400
May 17, 202234.4135.4234.0034.3534.3537,900
May 16, 202234.7134.9333.7733.9133.9139,000
May 13, 202234.9835.2734.3934.7134.7139,700
May 12, 202235.1635.5234.1234.7034.7048,400
May 11, 202235.8136.5435.2435.3135.3141,900
May 10, 202235.5135.8835.1335.7935.7957,900
May 09, 202235.9936.1535.0235.3735.3779,500
May 06, 202236.9837.1035.9336.1936.1942,100
May 05, 202237.7638.0536.6936.9236.92142,700
May 04, 202237.1938.3536.9438.0538.0544,400
May 03, 202237.2337.5736.3937.3337.33162,400
May 02, 202238.7039.1637.0037.1837.1862,700
Apr 29, 202239.2639.5238.2038.7138.7158,700
Apr 28, 202238.9839.5138.6739.1939.1941,900
Apr 27, 202238.9139.4838.2538.6838.6843,300
Apr 26, 202239.5139.7038.6038.7938.7939,100
Apr 25, 202240.2340.2539.4939.6939.6937,200
Apr 22, 202241.0041.0040.2840.5140.5138,300
Apr 21, 202241.6242.1841.0041.1641.1637,200
Apr 20, 202240.9842.2040.9841.4041.4064,200
Apr 19, 202240.0940.8940.0040.6740.6742,200
Apr 18, 202240.0440.4939.7240.2240.2244,000
Apr 14, 202239.2940.2539.2939.9539.9595,800
Apr 13, 202238.2639.1538.2338.9838.9829,800
Apr 12, 202238.1338.7238.0038.1738.1732,400
Apr 11, 202237.9338.2437.8438.0438.0428,300
Apr 08, 202238.2938.5537.8437.9337.9336,300
Apr 07, 202238.6738.6737.9038.1138.1141,900
Apr 06, 202238.8039.0938.4538.7238.7242,200
Apr 05, 202239.1939.3538.8038.8338.8332,300
Apr 04, 202238.8639.2337.8138.9938.9962,000
Apr 01, 202237.1538.4237.1238.3338.3390,300
Mar 31, 202236.8737.4936.7936.9136.9159,900
Mar 30, 202237.6438.0336.7836.8836.8832,800
Mar 29, 202237.2737.8937.2737.8237.8240,000
Mar 28, 202237.8537.8536.8637.1337.1372,200
Mar 25, 202237.2737.8637.1237.5337.5378,000
Mar 24, 202236.3337.1336.0237.0737.0761,900
Mar 23, 202237.2437.2435.9636.1136.1193,800
Mar 22, 202238.0838.4937.3237.3637.3698,400
Mar 21, 202238.2538.6937.6737.9537.95108,000
Mar 18, 202238.9239.2038.0138.1538.15723,000
Mar 17, 202239.1939.3638.4839.0939.0972,900
Mar 16, 202239.0039.5638.6739.2739.2788,400
Mar 15, 202239.0039.5338.5038.7038.7060,500
Mar 14, 202239.1139.6338.4039.0539.0561,000
Mar 11, 202239.9440.1039.1239.2439.2436,400
Mar 10, 202240.2140.9339.5539.7039.7041,500
Mar 09, 202240.8741.0040.4140.5740.5730,000
Mar 08, 202240.2240.8239.9740.4440.4455,600
Mar 07, 202239.6940.2739.4540.0040.0050,500
Mar 04, 202239.3839.6638.7539.5639.5649,400
Mar 03, 202239.9839.9839.4339.6639.6635,400
Mar 02, 202239.0840.3938.8640.0340.0332,300
Mar 01, 202239.8739.8738.2438.8638.8657,700
Feb 28, 202240.5640.6839.3939.5839.5844,300
Feb 25, 202240.3541.2440.0640.8840.8831,900
Feb 24, 202240.3740.8539.2240.3340.3350,400
Feb 23, 202241.3541.3540.6640.9140.9153,000
Feb 22, 202242.1842.1840.7541.0941.0928,200
Feb 18, 202241.8642.2141.5641.7741.7740,000
Feb 17, 202242.2042.3541.8241.8941.8929,400
Feb 16, 202242.1342.4841.9042.4742.4729,000
Feb 15, 202242.2242.4641.9042.2242.2247,500
Feb 14, 202241.2241.5641.0041.4941.4936,000
Feb 11, 202241.0541.7240.6041.1441.1443,700
Feb 10, 202241.7441.7440.7340.9040.9047,500
Feb 09, 202242.6242.7141.7841.8441.8436,900
Feb 08, 202242.1842.6941.9542.5542.5528,000
Feb 07, 202242.0242.2041.6942.1042.1047,300
Feb 04, 202241.9342.4941.1841.9841.9865,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...