$41.40 -0.57 (%) Cass Information Systems Inc - NASDAQ

Sep. 30, 2014 | 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
9/29/201442.0242.1341.3941.9726,852
9/26/201442.2642.5441.6142.4818,038
9/25/201442.3544.6441.6942.2544,472
9/24/201443.0043.0041.3342.5640,683
9/23/201444.4045.0942.8342.9121,496
9/22/201445.1545.2744.5145.0124,943
9/19/201445.6646.2245.1145.3257,571
9/18/201445.1445.8145.1445.5411,149
9/17/201445.5645.7545.3045.5219,149
9/16/201445.7445.7445.5145.6812,231
9/15/201446.5546.6645.8245.9916,125
9/12/201446.8146.8846.0046.8333,255
9/11/201447.1547.2046.3246.6715,823
9/10/201446.3447.4246.0347.2313,651
9/9/201446.9046.9046.0046.2219,578
9/8/201446.6247.4146.4947.1510,677
9/5/201446.2846.7445.6546.5110,046
9/4/201446.7846.9246.3746.5016,125
9/3/201446.4247.0046.3746.5328,765
9/2/201447.2547.5846.6547.4717,848
8/29/201446.6346.9946.6346.9211,988
8/28/201446.9147.3746.5146.6213,173
8/27/201447.3047.4947.0047.005,823
8/26/201446.9947.6446.8647.4225,469
8/25/201445.8147.1745.8146.739,629
8/22/201447.7247.9647.1847.3112,321
8/21/201446.7547.9146.2347.5849,903
8/20/201446.6947.3246.6946.7536,299
8/19/201447.4747.8546.6746.9719,794
8/18/201447.1747.5947.0947.5514,315
8/15/201446.7746.8545.5646.6937,236
8/14/201446.8447.0446.2246.7820,603
8/13/201446.3546.7546.3546.6915,135
8/12/201446.9147.0045.8746.4015,368
8/11/201447.3848.0447.1147.2619,325
8/8/201446.7547.5546.7547.4014,065
8/7/201446.7247.2546.4046.749,581
8/6/201445.9546.9145.9546.7615,203
8/5/201445.8046.6745.6146.3316,558
8/4/201446.0646.3845.5146.2923,795
8/1/201445.4646.4544.9645.9031,968
7/31/201446.3246.7645.1345.1321,591
7/30/201447.2547.4546.7047.0411,634
7/29/201447.7847.7847.0047.0660,166
7/28/201447.1747.7647.1647.5023,615
7/25/201447.1948.0446.8547.3232,074
7/24/201447.6448.4346.9047.6319,726
7/23/201447.6748.1247.3147.7021,627
7/22/201447.5547.9847.3347.6443,611
7/21/201447.9247.9246.9347.258,375
7/18/201446.3748.1246.3748.1123,388
7/17/201447.0047.7946.4546.8222,003
7/16/201448.5048.5647.3047.4920,852
7/15/201449.2049.4748.1148.1513,227
7/14/201449.8950.1449.2249.3315,872
7/11/201449.3749.4048.4249.4018,139
7/10/201449.4549.7749.0749.3517,717
7/9/201450.0050.4949.8350.2615,758
7/8/201450.2050.2049.2549.6819,651
7/7/201450.8750.8750.0250.0612,943
7/3/201450.7450.9350.6150.8910,856
7/2/201450.5950.8950.2550.5614,372
7/1/201449.8051.0049.4450.7033,568
6/30/201449.5349.6448.7149.4824,622
6/27/201449.1650.3049.1649.45142,958
6/26/201450.7550.7549.4249.5723,120
6/25/201450.2551.0050.1350.9157,147
6/24/201450.4051.7650.2250.4825,163
6/23/201449.9451.0249.8550.7033,577
6/20/201450.8551.6550.3950.5246,033
6/19/201451.4951.4950.1450.4318,520
6/18/201450.9151.2250.5451.1018,985
6/17/201450.7251.8150.4450.7331,524
6/16/201450.7651.5750.3950.7929,385
6/13/201450.8650.8749.8550.4818,270
6/12/201450.9850.9848.9250.4613,555
6/11/201451.0151.1950.5750.9019,186
6/10/201451.4151.4149.3151.1012,562
6/9/201451.2751.8550.9751.7712,807
6/6/201451.1752.1150.3951.4128,729
6/5/201449.0051.3848.8750.7519,824
6/4/201448.8749.5048.8748.9915,232
6/3/201448.5949.7748.5948.9753,278
6/2/201449.9550.0049.1749.1817,116
5/30/201450.5750.7249.4350.4215,667
5/29/201450.6350.7550.0750.406,111
5/28/201450.4250.9549.8650.6220,555
5/27/201449.9950.9749.6350.7317,232
5/23/201448.7849.8548.7849.5620,117
5/22/201449.6249.6248.5548.7420,222
5/21/201450.2550.5049.2049.3918,642
5/20/201450.3951.0249.5549.9446,186
5/19/201450.0551.4149.1550.6318,329
5/16/201449.5750.3149.5050.1029,973
5/15/201449.3150.1949.0749.6433,637
5/14/201450.8851.6049.6149.7334,354
5/13/201451.8553.1750.2551.0768,694
5/12/201450.2652.6350.2652.1355,826
5/9/201449.3650.7849.2150.6019,911
5/8/201449.7650.7449.2549.3530,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center