$52.43 -1.70 (%) Cass Information Systems Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
7/22/201653.4154.2453.4154.1328,316
7/21/201653.8254.1553.0053.2017,430
7/20/201654.2754.6453.3354.1513,380
7/19/201654.1254.6253.8654.2821,056
7/18/201653.1254.4553.1254.1415,208
7/15/201653.9653.9652.5253.4017,602
7/14/201654.5954.5953.3353.4819,352
7/13/201653.5854.3153.0054.1827,829
7/12/201652.5953.8052.0653.6025,524
7/11/201651.3452.6351.2252.5523,615
7/8/201651.2952.2251.2952.0522,222
7/7/201650.7951.1150.3850.8210,595
7/6/201651.1651.3449.5550.9258,699
7/5/201650.8751.9050.2951.6122,160
7/1/201650.4751.6550.4751.3919,817
6/30/201650.7351.7250.3051.7024,458
6/29/201650.4650.8350.0650.3321,245
6/28/201650.8151.0649.2449.9444,554
6/27/201651.1251.4050.1150.3265,596
6/24/201648.7651.6848.5151.67137,067
6/23/201650.5651.0350.2550.6820,183
6/22/201650.9951.1849.8349.9314,938
6/21/201650.9451.3850.1551.0016,995
6/20/201650.5351.2550.5350.9720,021
6/17/201650.4150.4149.2849.8942,381
6/16/201649.4850.4749.4850.2415,512
6/15/201650.8150.8149.6549.7621,052
6/14/201650.8651.7350.0650.4026,605
6/13/201650.9751.5049.9550.8338,705
6/10/201649.5552.7649.1550.9867,062
6/9/201649.8650.6049.4849.8227,361
6/8/201649.3950.3248.8850.3119,773
6/7/201649.0049.6848.8849.1716,020
6/6/201648.9649.7348.4249.5427,736
6/3/201648.7248.9448.1948.9218,731
6/2/201647.6748.9947.6748.8617,174
6/1/201647.6148.7647.5148.6225,945
5/31/201648.5648.5647.6648.0550,095
5/27/201647.6348.5947.5548.3528,707
5/26/201648.5048.7647.4347.4811,150
5/25/201649.4050.2448.4348.5913,932
5/24/201648.6349.8147.9049.4534,769
5/23/201646.9047.6246.9047.5720,443
5/20/201646.6947.7946.6947.5120,838
5/19/201646.8747.4346.0646.4319,633
5/18/201647.0048.0346.7247.6621,192
5/17/201647.9948.6146.3146.6236,991
5/16/201648.4248.7347.5948.4822,334
5/13/201647.7748.2647.2447.5624,476
5/12/201647.9148.7147.0647.3923,313
5/11/201649.3349.7047.6647.8421,641
5/10/201648.7949.4448.7949.3213,150
5/9/201648.5149.4748.4048.8024,393
5/6/201648.1048.6547.9648.5115,880
5/5/201649.4349.8448.1048.1336,081
5/4/201649.4349.8848.7849.6617,604
5/3/201650.7150.7649.1549.1927,001
5/2/201649.7850.6849.7150.4711,495
4/29/201649.9049.9749.2849.4711,276
4/28/201650.5851.4249.8950.1516,841
4/27/201651.4551.4550.0950.9225,608
4/26/201649.4651.0549.0650.5626,328
4/25/201648.9849.6448.6549.4623,381
4/22/201648.6449.2948.3149.1224,470
4/21/201648.9549.1848.0648.7535,538
4/20/201649.5049.6747.7748.6529,833
4/19/201650.4851.1149.8450.2215,036
4/18/201650.3650.7549.6350.6226,647
4/15/201650.3050.9750.0450.1417,345
4/14/201651.5551.8450.4350.6523,462
4/13/201649.2451.9049.2451.5543,922
4/12/201649.0350.3748.8949.1361,513
4/11/201649.3050.0748.9349.3620,062
4/8/201649.5050.3849.0349.2323,080
4/7/201650.2050.3848.9049.2619,460
4/6/201649.9150.4045.0550.3925,076
4/5/201651.0351.0349.9250.0220,689
4/4/201651.5951.9350.7050.7015,100
4/1/201652.0652.7451.2051.8214,615
3/31/201653.5553.5552.2052.3535,413
3/30/201652.9453.6652.5053.4016,658
3/29/201651.4753.4451.4553.3219,946
3/28/201651.6551.8251.1251.6211,948
3/24/201651.3451.6551.0051.2615,195
3/23/201652.3852.3851.4751.5120,092
3/22/201651.5652.9251.0352.6020,118
3/21/201650.6252.0050.6251.9349,608
3/18/201650.5051.0849.9950.7495,305
3/17/201649.7850.4049.5050.1739,678
3/16/201649.7250.0249.2049.4126,783
3/15/201650.3050.4849.7249.7215,659
3/14/201649.8750.4649.8450.4039,515
3/11/201649.7150.1649.0649.8828,523
3/10/201650.3750.3749.1749.6115,316
3/9/201650.7851.0050.1950.3219,493
3/8/201650.9151.2350.5250.6027,392
3/7/201650.7251.2149.7951.0928,871
3/4/201650.6151.2050.1050.8446,507
3/3/201650.7050.9350.2550.4521,985
3/2/201650.0251.0849.6550.9017,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center