$71.33 -0.03 (%) Cass Information Systems Inc - NASDAQ

Dec. 7, 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
12/6/201669.6771.3669.2771.3634,665
12/5/201669.4270.4569.0269.3331,313
12/2/201669.7370.6068.8268.8214,173
12/1/201669.7770.6469.5470.0725,030
11/30/201670.6171.4669.7470.0024,968
11/29/201671.2171.2169.9770.6522,331
11/28/201670.6171.6969.5770.9752,851
11/25/201671.8172.0069.2470.6919,621
11/23/201671.7571.8571.1271.6775,694
11/22/201672.4572.4570.3971.7589,413
11/21/201670.3572.2769.5472.2121,249
11/18/201668.8370.7867.7570.3530,773
11/17/201667.3069.0867.0068.8158,873
11/16/201665.5067.5064.6167.3056,035
11/15/201664.8565.7064.0265.5040,573
11/14/201662.9565.4859.7664.5243,484
11/11/201658.8063.1358.1062.9556,950
11/10/201657.9558.9956.6058.9122,113
11/9/201655.4357.5055.2257.5030,418
11/8/201654.8755.8554.8255.5811,141
11/7/201654.2555.5253.7254.9324,312
11/4/201653.5054.7153.1354.0714,656
11/3/201653.8453.9353.6053.828,882
11/2/201653.6853.7253.3653.5516,185
11/1/201653.9653.9653.4153.4714,964
10/31/201654.1754.2353.7153.8614,478
10/28/201654.4054.7353.5554.2215,426
10/27/201654.6754.6752.6953.6613,746
10/26/201655.9655.9654.1354.3529,152
10/25/201656.0156.1555.5155.9512,874
10/24/201655.4456.4255.4256.0018,663
10/21/201654.1155.7354.0154.8514,562
10/20/201655.0055.0053.7754.7527,823
10/19/201654.0954.8754.0954.4710,234
10/18/201654.4454.6753.8053.8916,814
10/17/201653.6054.6053.6054.128,581
10/14/201654.3654.8153.6254.2917,056
10/13/201654.3354.4553.7653.959,659
10/12/201654.1155.0054.1154.6717,090
10/11/201654.9255.2154.2154.2414,394
10/10/201655.0955.4854.6155.3719,021
10/7/201655.3555.6354.5954.7121,232
10/6/201655.2255.5954.3855.1314,483
10/5/201654.4755.6754.4555.4021,392
10/4/201654.3655.1054.0954.4220,641
10/3/201656.5356.5354.1654.4317,210
9/30/201655.5556.9055.3656.6522,697
9/29/201655.4155.9755.1755.5528,358
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center