$50.08 +0.13 (%) Cass Information Systems Inc - NASDAQ

Feb. 9, 2016 | 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
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
1/5/201649.8650.7049.2250.6415,796
1/4/201650.5452.0048.3049.3652,386
12/31/201552.4453.0651.2551.4625,810
12/30/201552.7553.4751.1452.5148,989
12/29/201552.9053.8652.4053.2310,171
12/28/201552.4552.9051.6752.3725,458
12/24/201551.5553.4951.3652.5321,870
12/23/201550.2852.1550.2851.999,237
12/22/201550.6751.2849.9251.2635,377
12/21/201550.0151.3350.0150.8322,144
12/18/201550.8850.8850.0050.0154,695
12/17/201551.2151.6651.0951.1811,640
12/16/201550.7051.8850.1151.7414,823
12/15/201550.6451.0050.0350.6318,172
12/14/201548.7750.3148.6050.1128,448
12/11/201549.9250.4449.0049.4028,966
12/10/201550.4551.0749.7650.7622,605
12/9/201549.5851.2249.5850.3321,607
12/8/201549.5551.3449.5550.9013,698
12/7/201552.2153.1150.9651.4229,756
12/4/201552.4053.8051.8952.9127,724
12/3/201552.3452.9751.0052.4439,811
12/2/201552.7152.7250.5052.3516,360
12/1/201554.2854.7152.7652.9537,779
11/30/201553.2254.1052.7553.8732,202
11/27/201552.7253.7952.7253.336,803
11/25/201551.9952.9251.7752.8013,062
11/24/201550.7752.1250.7752.1214,419
11/23/201551.1052.5051.1051.9420,163
11/20/201551.2552.8451.2552.1120,712
11/19/201548.5051.3948.5050.9128,922
11/18/201550.5551.1650.0251.1615,694
11/17/201549.4550.3049.2450.2819,215
11/16/201550.5650.6548.6350.0229,814
11/13/201549.5250.2349.5249.9826,685
11/12/201550.7351.1549.8449.8423,950
11/11/201552.0052.1551.2751.2819,523
11/10/201552.4352.8651.5852.2124,769
11/9/201553.1553.4052.2652.2713,913
11/6/201552.3253.8351.8553.7939,107
11/5/201552.0952.6751.2552.6721,372
11/4/201552.5253.1452.0552.4020,615
11/3/201552.3153.2651.9252.5944,775
11/2/201551.8952.9151.8952.1936,218
10/30/201552.9252.9250.6152.1621,853
10/29/201553.4754.4752.5952.7522,462
10/28/201553.5854.5052.9553.8769,288
10/27/201553.0053.6652.4052.6640,443
10/26/201553.0153.4548.1953.3617,007
10/23/201553.9154.1853.1253.3933,407
10/22/201552.5554.5251.3353.7043,802
10/21/201552.1852.7450.5151.9831,902
10/20/201551.8852.5251.7551.9723,434
10/19/201551.4152.5251.4152.2913,747
10/16/201552.6852.6851.4951.9823,550
10/15/201550.9252.5049.8052.4437,214
10/14/201551.2251.8050.3650.5219,616
10/13/201552.0053.0051.3451.4421,155
10/12/201552.0252.7451.9852.4137,849
10/9/201552.5252.5252.1052.2610,772
10/8/201552.4952.5052.1252.3523,931
10/7/201552.6053.0452.1252.3717,205
10/6/201551.0652.6950.4151.7045,452
10/5/201549.0951.4448.8451.4469,436
10/2/201547.7749.3247.4048.9350,414
10/1/201548.9949.9148.0048.0250,371
9/30/201549.7850.0947.6049.1377,715
9/29/201549.5649.6947.5049.3142,067
9/28/201549.5249.8947.5149.2448,030
9/25/201551.2251.3849.4349.4319,862
9/24/201549.9951.0849.9950.9524,141
9/23/201549.7050.6648.3250.0633,338
9/22/201548.4050.0047.4249.6638,641
9/21/201549.1650.4248.9249.2022,752
9/18/201547.7749.1247.5748.6754,116
9/17/201549.0749.5048.2348.6434,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center