$52.20 -0.31 (%) Cass Information Systems Inc - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
7/28/201552.2052.9651.8952.2023,322
7/27/201552.2453.5950.2652.5133,833
7/24/201553.1153.8351.9952.3730,310
7/23/201556.8256.8253.1153.3424,745
7/22/201556.1657.1656.1056.8931,432
7/21/201556.5057.0755.6156.1823,515
7/20/201557.0757.0756.0956.4024,742
7/17/201557.6157.6156.3657.0925,754
7/16/201557.7058.2657.0757.4025,095
7/15/201557.8958.1157.2757.3923,079
7/14/201558.3958.3957.9058.1524,081
7/13/201557.6359.0957.6358.3931,092
7/10/201556.4757.6356.3757.6024,100
7/9/201556.2456.5955.5855.8732,739
7/8/201555.9056.2055.3355.5935,115
7/7/201556.6157.0255.7656.1833,512
7/6/201555.8257.1055.8256.7032,417
7/2/201557.2057.2056.2456.4042,774
7/1/201556.5057.7656.3557.4332,603
6/30/201557.1457.1455.7856.2231,275
6/29/201557.1057.7956.5156.8038,594
6/26/201557.5058.1956.7257.80218,611
6/25/201557.0057.6656.1557.3922,736
6/24/201556.3256.9255.1356.6942,129
6/23/201557.7357.7356.3056.7761,754
6/22/201556.8858.2556.6357.9458,824
6/19/201554.1456.9354.0456.4661,015
6/18/201552.9554.1651.3053.9826,972
6/17/201552.1053.0051.5952.4816,876
6/16/201550.8752.6150.6152.1119,940
6/15/201550.1651.7949.5851.1884,616
6/12/201550.1150.4149.9750.3514,427
6/11/201550.3050.6249.1250.4018,763
6/10/201550.2850.9850.0750.4636,509
6/9/201550.4050.5649.6849.8414,135
6/8/201550.2650.8050.0250.2022,611
6/5/201549.9950.8249.9950.6521,416
6/4/201550.2750.4949.6449.7711,286
6/3/201549.4150.9849.4150.9821,950
6/2/201549.1449.7048.9749.3118,364
6/1/201550.3651.3448.9749.2132,176
5/29/201549.6150.6149.5049.8620,941
5/28/201549.8150.3849.2749.7315,865
5/27/201550.8550.9449.6550.1628,223
5/26/201550.2451.1349.5050.4033,230
5/22/201550.3251.1650.1550.5826,100
5/21/201550.3150.9450.3050.5518,685
5/20/201551.2251.4350.2050.6617,909
5/19/201549.0451.3349.0151.0858,493
5/18/201549.6849.9149.1449.6125,073
5/15/201550.8950.8949.4949.6162,339
5/14/201550.9051.2850.6151.1314,531
5/13/201550.6951.6450.2850.4811,018
5/12/201550.6251.1150.1850.8716,773
5/11/201551.6951.9350.6951.1219,613
5/8/201552.0352.0351.0351.1716,060
5/7/201551.6151.6150.7551.2128,462
5/6/201550.2350.9150.2350.7620,075
5/5/201550.7653.6050.3150.7628,018
5/4/201552.3052.4849.0951.5517,354
5/1/201552.4453.9851.3751.9821,318
4/30/201552.9653.4052.2452.2734,815
4/29/201553.5553.9553.2953.469,577
4/28/201553.6954.5753.0954.0514,806
4/27/201553.4053.8852.4853.3920,222
4/24/201553.5353.5352.5753.0312,923
4/23/201553.8654.4049.2853.7112,867
4/22/201553.5154.0852.6053.977,816
4/21/201552.7254.1952.7053.7546,549
4/20/201551.7352.8451.7352.7617,752
4/17/201553.9653.9651.4251.4931,223
4/16/201553.8654.7853.6054.6718,561
4/15/201553.9454.0053.2753.9413,449
4/14/201553.9753.9953.2953.5211,899
4/13/201554.4755.3553.8554.0617,042
4/10/201555.3255.5054.4554.9710,122
4/9/201555.2555.2553.6555.0124,586
4/8/201554.9255.4354.7155.0417,292
4/7/201555.4855.6054.9455.0920,930
4/6/201554.8455.4854.5855.4628,845
4/2/201555.8756.8455.1255.5724,965
4/1/201556.1456.1455.0855.9329,073
3/31/201556.3456.8255.4656.1426,177
3/30/201554.9457.5454.6256.9648,634
3/27/201554.0255.0053.6654.9428,084
3/26/201553.9054.4953.1954.1533,749
3/25/201553.4553.7152.8953.1635,514
3/24/201554.0054.1652.7853.7212,829
3/23/201552.7553.7952.7553.3226,517
3/20/201552.2452.8350.8452.6562,070
3/19/201550.3252.2150.0851.8521,139
3/18/201550.1050.9449.8050.7950,624
3/17/201550.5750.7049.7049.9019,654
3/16/201552.1252.3449.8351.0243,300
3/13/201552.4752.4751.0151.5923,326
3/12/201550.2752.7550.2752.7228,218
3/11/201549.0050.4548.8749.7523,614
3/10/201549.8250.4448.9649.0018,204
3/9/201549.1950.8149.1950.5814,476
3/6/201549.1149.9049.0749.2624,965
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!