$50.11 +0.38 (%) Cass Information Systems Inc - NASDAQ

May. 29, 2015 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CASS historical data

Date Open High Low Close Volume
5/28/201549.8150.3849.2749.7315,865
5/27/201550.8550.9449.6550.1628,223
5/26/201550.2451.1349.5050.4033,230
5/22/201550.3251.1650.1550.5826,100
5/21/201550.3150.9450.3050.5518,685
5/20/201551.2251.4350.2050.6617,909
5/19/201549.0451.3349.0151.0858,493
5/18/201549.6849.9149.1449.6125,073
5/15/201550.8950.8949.4949.6162,339
5/14/201550.9051.2850.6151.1314,531
5/13/201550.6951.6450.2850.4811,018
5/12/201550.6251.1150.1850.8716,773
5/11/201551.6951.9350.6951.1219,613
5/8/201552.0352.0351.0351.1716,060
5/7/201551.6151.6150.7551.2128,462
5/6/201550.2350.9150.2350.7620,075
5/5/201550.7653.6050.3150.7628,018
5/4/201552.3052.4849.0951.5517,354
5/1/201552.4453.9851.3751.9821,318
4/30/201552.9653.4052.2452.2734,815
4/29/201553.5553.9553.2953.469,577
4/28/201553.6954.5753.0954.0514,806
4/27/201553.4053.8852.4853.3920,222
4/24/201553.5353.5352.5753.0312,923
4/23/201553.8654.4049.2853.7112,867
4/22/201553.5154.0852.6053.977,816
4/21/201552.7254.1952.7053.7546,549
4/20/201551.7352.8451.7352.7617,752
4/17/201553.9653.9651.4251.4931,223
4/16/201553.8654.7853.6054.6718,561
4/15/201553.9454.0053.2753.9413,449
4/14/201553.9753.9953.2953.5211,899
4/13/201554.4755.3553.8554.0617,042
4/10/201555.3255.5054.4554.9710,122
4/9/201555.2555.2553.6555.0124,586
4/8/201554.9255.4354.7155.0417,292
4/7/201555.4855.6054.9455.0920,930
4/6/201554.8455.4854.5855.4628,845
4/2/201555.8756.8455.1255.5724,965
4/1/201556.1456.1455.0855.9329,073
3/31/201556.3456.8255.4656.1426,177
3/30/201554.9457.5454.6256.9648,634
3/27/201554.0255.0053.6654.9428,084
3/26/201553.9054.4953.1954.1533,749
3/25/201553.4553.7152.8953.1635,514
3/24/201554.0054.1652.7853.7212,829
3/23/201552.7553.7952.7553.3226,517
3/20/201552.2452.8350.8452.6562,070
3/19/201550.3252.2150.0851.8521,139
3/18/201550.1050.9449.8050.7950,624
3/17/201550.5750.7049.7049.9019,654
3/16/201552.1252.3449.8351.0243,300
3/13/201552.4752.4751.0151.5923,326
3/12/201550.2752.7550.2752.7228,218
3/11/201549.0050.4548.8749.7523,614
3/10/201549.8250.4448.9649.0018,204
3/9/201549.1950.8149.1950.5814,476
3/6/201549.1149.9049.0749.2624,965
3/5/201549.3850.1349.2649.5613,962
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center