$49.77 +0.40 (%) Cass Information Systems Inc - NASDAQ

Mar. 5, 2015 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
3/4/201549.2249.8149.2249.3715,776
3/3/201549.5749.6849.4149.5515,496
3/2/201550.4250.7949.3849.7724,394
2/27/201550.2950.7249.9650.2024,250
2/26/201550.5350.9450.3450.7712,423
2/25/201550.1251.4150.1250.7519,687
2/24/201549.3850.4049.3850.2313,211
2/23/201548.9449.9548.9449.4817,230
2/20/201549.7049.7048.1149.2523,348
2/19/201548.4749.9648.4749.5517,779
2/18/201547.7848.3647.7848.3112,156
2/17/201547.7148.6247.2848.5518,552
2/13/201546.9247.8346.9247.5213,590
2/12/201546.8247.5046.3047.3920,579
2/11/201546.2546.8546.2546.5911,912
2/10/201547.8147.8146.5046.6322,116
2/9/201548.5148.5647.0147.3623,607
2/6/201549.6650.2748.7549.4128,142
2/5/201548.7649.8948.7649.4724,992
2/4/201547.5549.1047.5448.8625,040
2/3/201544.8249.1444.8248.8738,617
2/2/201544.5146.1243.0044.8558,218
1/30/201548.3451.9343.7543.8240,789
1/29/201547.8748.9747.1148.9320,687
1/28/201550.8850.8847.8648.0329,654
1/27/201550.6550.7049.8150.5124,958
1/26/201552.0652.0648.9051.5522,761
1/23/201552.4752.8151.3852.2416,255
1/22/201550.1452.4949.7552.3037,017
1/21/201551.1552.0049.4449.7132,037
1/20/201551.9952.0050.7151.4316,707
1/16/201550.1051.9950.1051.8222,897
1/15/201550.4950.9949.4050.2843,661
1/14/201549.4850.8447.6650.2326,156
1/13/201549.8251.4149.1450.1422,159
1/12/201550.0150.0149.0549.5733,207
1/9/201549.8550.9249.7050.1627,208
1/8/201550.0651.2049.8250.5127,009
1/7/201549.1049.7448.2649.7438,402
1/6/201550.2550.2547.8448.4925,406
1/5/201549.7350.8248.3850.2237,118
1/2/201553.6753.6749.8750.1722,707
12/31/201453.4854.9152.7953.2522,467
12/30/201453.0554.2050.3353.5019,784
12/29/201453.3854.0152.8553.6533,719
12/26/201452.3553.4852.1653.2425,598
12/24/201451.6752.1851.0052.008,072
12/23/201449.9451.8649.9451.6519,192
12/22/201449.7150.1549.3049.7828,227
12/19/201449.0449.5448.2149.4080,217
12/18/201449.8849.9548.3049.3027,340
12/17/201447.1149.5046.9049.4531,396
12/16/201446.9947.7146.9947.1341,567
12/15/201447.8147.9346.8047.0859,588
12/12/201447.1748.0847.1747.5827,306
12/11/201447.0348.1246.6947.7244,556
12/10/201447.5547.7447.0047.0036,763
12/9/201446.7048.6446.6048.0347,443
12/8/201449.2249.4947.5147.5213,208
12/5/201448.8149.7548.3949.4422,680
12/4/201448.8249.4848.5148.8842,031
12/3/201446.0449.4046.0349.0253,989
12/2/201446.0346.6645.9246.5110,515
12/1/201445.7245.9845.3845.4723,310
11/28/201446.8746.9945.5045.538,764
11/26/201447.4047.4346.0446.619,048
11/25/201447.4347.6546.2247.439,214
11/24/201446.3647.0745.8547.0716,322
11/21/201446.6446.8945.5846.1719,276
11/20/201445.7946.6945.7146.179,600
11/19/201447.0647.0645.7646.2016,738
11/18/201448.1248.4747.1447.5514,599
11/17/201447.9849.4647.6947.6913,675
11/14/201448.8749.4447.5948.2115,344
11/13/201449.9949.9948.1849.0314,820
11/12/201448.6549.5048.3349.4319,891
11/11/201449.4249.7048.5849.0126,264
11/10/201448.9249.5048.1949.4124,567
11/7/201448.5949.0248.1648.9023,563
11/6/201448.1848.9947.2348.7318,183
11/5/201447.3448.3846.7648.1327,865
11/4/201445.5647.0145.2046.8615,512
11/3/201447.8947.8945.4845.9129,057
10/31/201447.9349.2047.0747.5444,312
10/30/201445.9147.5445.3046.8534,626
10/29/201446.8447.2045.6446.2919,227
10/28/201444.3047.0044.1346.9538,936
10/27/201443.3544.6342.7244.4218,655
10/24/201443.7344.6043.0043.3415,805
10/23/201441.9645.0041.0643.9542,406
10/22/201441.8442.7041.2241.2418,016
10/21/201442.4642.7739.0042.2586,808
10/20/201442.2043.1741.3342.4130,140
10/17/201444.9344.9342.1342.2927,728
10/16/201444.8545.1343.4744.2043,340
10/15/201443.9945.9442.8145.5928,950
10/14/201443.2644.3242.8444.0232,701
10/13/201440.7743.5039.4942.9937,892
10/10/201439.7341.6939.7140.5724,073
10/9/201440.7340.9540.0040.0136,198
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center