$55.41 -0.10 (%) Cass Information Systems Inc - NASDAQ

Sep. 29, 2016 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
9/28/201655.3155.6654.7255.5024,223
9/27/201654.2555.4854.2555.0032,389
9/26/201654.1654.5954.1654.2538,971
9/23/201654.8455.1154.4454.7127,284
9/22/201654.0055.5254.0055.2821,841
9/21/201653.4154.0852.9054.0128,768
9/20/201653.0953.6252.8153.1537,824
9/19/201653.0553.3552.7553.1019,425
9/16/201654.0855.5152.8253.0858,221
9/15/201654.1354.3553.7153.8516,224
9/14/201654.7755.2453.6553.7820,111
9/13/201655.9156.0954.9055.1716,165
9/12/201656.1556.6554.8956.5618,276
9/9/201656.1756.6856.0856.1117,494
9/8/201657.0657.0856.7356.9227,051
9/7/201656.7657.3556.6356.8918,018
9/6/201657.8857.8956.6056.7828,385
9/2/201657.1357.9657.1357.938,233
9/1/201657.7157.7456.6857.0317,199
8/31/201657.6458.6457.2457.2540,321
8/30/201657.0657.8956.9557.6525,353
8/29/201657.1058.3556.7257.7324,644
8/26/201658.6258.6356.8357.1158,490
8/25/201657.0058.4955.2358.3928,903
8/24/201656.6857.4756.4457.3720,728
8/23/201654.9556.9354.9556.8927,238
8/22/201654.6354.9054.5054.8118,558
8/19/201654.5554.9552.7454.9426,860
8/18/201653.3554.5753.1354.4722,076
8/17/201653.6453.6453.0353.1213,152
8/16/201652.9253.7952.5753.6221,166
8/15/201652.6753.6552.0953.3712,613
8/12/201652.4253.7052.4252.789,323
8/11/201652.9753.2352.5652.8013,382
8/10/201653.0053.0252.6452.8211,471
8/9/201653.3953.9053.3853.5211,508
8/8/201653.2953.8652.9053.6814,573
8/5/201652.0453.2451.8153.0916,714
8/4/201651.6552.5951.3251.988,987
8/3/201651.0851.5250.8251.4410,503
8/2/201652.1452.1450.8851.0712,404
8/1/201652.4052.5051.4751.8123,791
7/29/201653.0053.0051.9051.9718,129
7/28/201653.0753.0750.7152.8216,991
7/27/201652.6553.5052.5753.0010,178
7/26/201652.4053.0250.8152.9012,692
7/25/201653.6553.9952.1152.4334,119
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center