$48.35 +0.87 (%) Cass Information Systems Inc - NASDAQ

May. 27, 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
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
3/1/201650.0951.1449.5050.4344,523
2/29/201650.0950.8549.7249.8626,790
2/26/201650.6650.6649.6349.9214,381
2/25/201650.1950.4850.0050.3517,183
2/24/201649.6250.1949.6250.1211,451
2/23/201650.5150.6749.9249.9624,061
2/22/201650.8751.1050.2350.2428,110
2/19/201650.0650.9050.0650.4640,013
2/18/201650.8251.0049.9450.0723,487
2/17/201650.8951.1350.2450.8627,767
2/16/201650.1051.0449.7750.6623,360
2/12/201649.6049.9649.3049.6015,441
2/11/201648.8949.6548.5149.0220,023
2/10/201650.6650.8348.9149.4315,473
2/9/201649.3051.0649.3050.0846,697
2/8/201648.4050.2047.6549.9532,154
2/5/201650.0150.0148.5248.5231,533
2/4/201650.0150.2149.3750.0518,369
2/3/201650.0150.1548.2150.0316,586
2/2/201650.2550.2949.0349.6722,991
2/1/201650.5251.5749.7650.5935,948
1/29/201649.1950.9249.1950.9052,597
1/28/201649.7150.4048.9949.2456,591
1/27/201649.7350.2348.7848.9348,318
1/26/201649.8650.4848.5449.8129,235
1/25/201650.3350.3349.2249.5419,294
1/22/201650.9651.3150.0350.5320,167
1/21/201651.7852.9050.0050.6123,748
1/20/201650.4552.2550.0551.7347,335
1/19/201650.7051.6250.2151.2438,937
1/15/201649.9250.4949.6550.1035,125
1/14/201650.9551.4750.4251.0735,288
1/13/201651.0051.0050.0250.4935,716
1/12/201650.5151.0850.3750.8623,136
1/11/201651.0151.4750.5450.9326,762
1/8/201650.7951.5550.1350.7425,505
1/7/201650.4651.4050.0350.6743,198
1/6/201650.0751.3449.8451.2228,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center