Cass Information Systems Inc $51.48

up +0.63


17/4/2014 08:10 PM  |  NASDAQ : CASS  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
4/17/201450.8452.5050.4051.4823,811
4/16/201450.4851.1950.2650.8515,363
4/15/201452.0552.0549.1150.1322,004
4/14/201452.1653.0051.0151.6845,514
4/11/201450.7351.8750.4051.3244,280
4/10/201451.4451.9050.6551.2044,583
4/9/201450.8251.6050.4651.3721,613
4/8/201449.9252.2149.9250.8331,426
4/7/201449.1550.8049.0150.0228,909
4/4/201452.7253.0049.4649.5625,676
4/3/201453.3153.3152.0152.069,195
4/2/201452.4653.5451.8253.3520,758
4/1/201451.5652.9651.5652.5017,319
3/31/201451.0452.4050.4751.5627,243
3/28/201449.7150.9949.2050.9329,207
3/27/201449.9550.4048.9549.7724,330
3/26/201452.0452.0449.7250.1043,288
3/25/201452.3252.8951.0151.4424,032
3/24/201452.7054.3451.2251.9828,886
3/21/201454.0554.1452.0852.3576,936
3/20/201454.2255.0553.3353.7942,734
3/19/201456.2656.2653.7554.2918,192
3/18/201455.4056.4955.4056.0320,594
3/17/201455.2156.3354.9955.4422,879
3/14/201452.6155.1751.0854.7320,424
3/13/201456.1856.7052.1152.7614,633
3/12/201454.7256.4454.2756.1520,242
3/11/201455.8956.7054.7155.1813,635
3/10/201454.7357.1154.7356.0420,308
3/7/201453.7255.9553.4255.0226,536
3/6/201454.0054.1753.0553.6710,027
3/5/201454.1954.1953.1553.7528,325
3/4/201451.2955.5650.0454.4847,541
3/3/201451.0652.2349.9150.6919,763
2/28/201452.1652.4851.8252.0017,729
2/27/201452.1252.5551.7952.099,737
2/26/201452.0553.0651.9052.1715,912
2/25/201451.6752.5851.6751.997,679
2/24/201452.9254.0652.2952.4116,879
2/21/201454.6754.9252.7053.1020,877
2/20/201455.1955.9354.3054.3019,965
2/19/201452.4256.4652.4255.3069,198
2/18/201450.1752.9150.1752.8821,418
2/14/201449.6249.9248.9549.7210,833
2/13/201449.1549.9448.6449.7912,898
2/12/201449.1249.4148.6149.0719,596
2/11/201447.4049.2147.4048.9218,442
2/10/201448.0048.0046.8247.25129,956
2/7/201448.1948.5047.6847.9270,398
2/6/201448.0748.5047.2848.3131,037
2/5/201448.1948.2645.7448.0850,998
2/4/201452.5052.5048.6648.7635,218
2/3/201453.4753.9851.0052.0236,866
1/31/201456.0756.0748.9554.1244,574
1/30/201459.9259.9256.5757.2729,687
1/29/201460.8462.2958.8459.1918,115
1/28/201460.8061.9960.3761.6431,531
1/27/201461.4562.4160.9360.9432,042
1/24/201462.3162.3160.6160.9815,379
1/23/201464.3964.7862.6063.0130,668
1/22/201465.6365.6365.0165.1016,831
1/21/201465.4365.6064.6865.4923,246
1/17/201464.2165.7464.2165.1119,655
1/16/201464.9064.9664.0864.5016,232
1/15/201464.8465.4964.5365.0121,041
1/14/201463.6365.2163.6364.9812,916
1/13/201464.8265.5363.3163.9125,157
1/10/201466.3466.8664.8065.2719,456
1/9/201467.0467.0665.7566.3214,653
1/8/201466.7267.2966.1666.9529,391
1/7/201466.0067.1266.0066.7017,497
1/6/201467.1267.1265.0165.5830,240
1/3/201465.3967.0265.0466.5932,473
1/2/201466.8467.0764.7065.3030,003
12/31/201368.2868.8166.7667.3527,481
12/30/201366.2168.5166.2167.9412,886
12/27/201367.7568.4667.5867.9120,678
12/26/201367.6868.0566.6367.4547,474
12/24/201367.6767.9666.7067.1811,972
12/23/201365.0068.1563.1867.3721,022
12/20/201363.8464.9963.2364.60101,018
12/19/201363.1764.6762.9063.5334,034
12/18/201362.0963.6061.9863.5933,110
12/17/201362.1063.0661.2762.1716,285
12/16/201361.0863.0261.0361.9530,132
12/13/201360.1161.6960.0560.9320,598
12/12/201360.0360.6559.3960.1311,291
12/11/201359.9560.1459.4959.8015,446
12/10/201360.7161.0459.3559.9716,127
12/9/201361.0061.6060.6260.6510,676
12/6/201360.1261.7660.1260.7613,475
12/5/201358.7259.9658.5359.385,543
12/4/201360.3560.3559.0559.519,892
12/3/201359.7661.0059.7660.4629,089
12/2/201362.9263.1559.0760.2316,343
11/29/201362.5164.2561.9062.7525,352
11/27/201360.1762.0560.1762.0515,446
11/26/201360.0060.6157.7860.0012,739
11/25/201357.3560.2257.3559.716,060
11/22/201357.8359.3457.7559.0315,407
Trading Center