Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
43.34+0.17 (+0.39%)
At close: 01:00PM EST
43.34 0.00 (0.00%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202243.5943.5943.1143.3443.347,100
Nov 23, 202243.7644.3543.1043.1743.1721,800
Nov 22, 202243.3044.3643.1243.9443.9427,300
Nov 21, 202243.2643.8043.1843.3143.3121,200
Nov 18, 202243.5143.8941.9143.5443.5432,200
Nov 17, 202242.9243.1942.5142.9942.9927,400
Nov 16, 202243.0943.3242.9143.0843.0822,800
Nov 15, 202243.0343.5443.0343.3743.3726,800
Nov 14, 202242.1043.0741.9242.8342.8332,700
Nov 11, 202243.6843.8542.1142.3842.3829,200
Nov 10, 202243.6244.0042.8243.3743.3748,400
Nov 09, 202242.2742.4142.0042.3042.3023,700
Nov 08, 202242.7243.0442.4042.5042.5025,400
Nov 07, 202241.8042.9041.6042.4542.4527,500
Nov 04, 202241.0041.6840.7741.5041.5018,100
Nov 03, 202241.0541.5940.6840.7640.7623,700
Nov 02, 202242.2743.0141.4941.4941.4926,000
Nov 01, 202242.9743.1342.2642.4642.4620,600
Oct 31, 202242.9843.2542.3842.7842.7862,600
Oct 28, 202242.4143.6339.3643.2643.2634,000
Oct 27, 202242.0142.7540.5542.1142.1129,800
Oct 26, 202241.5042.1641.0241.9441.9436,300
Oct 25, 202241.3842.0441.1241.5341.5335,800
Oct 24, 202240.8041.7240.3541.3841.3832,500
Oct 21, 202239.6541.2739.4840.8040.8037,900
Oct 20, 202239.7540.2039.4939.5639.5623,800
Oct 19, 202238.8439.8038.8439.6939.6936,800
Oct 18, 202239.5939.5938.7239.2439.2431,800
Oct 17, 202238.6939.4738.6939.3139.3135,400
Oct 14, 202238.7739.0038.0138.5338.5329,600
Oct 13, 202235.7738.5035.7738.4638.4646,600
Oct 12, 202236.0536.7935.8236.3836.3830,000
Oct 11, 202235.7936.2035.4035.9535.9523,800
Oct 10, 202235.4936.7535.2235.9735.9727,000
Oct 07, 202235.8635.8635.1535.5235.5229,000
Oct 06, 202236.0636.4035.9736.0736.0717,500
Oct 05, 202236.2036.4736.0636.2936.2921,700
Oct 04, 202235.8236.6035.8236.5336.5332,300
Oct 03, 202234.9835.8534.3635.4735.4740,000
Sep 30, 202235.2035.5934.5634.6934.6946,600
Sep 29, 202234.9935.3634.6035.2735.2739,900
Sep 28, 202234.5735.2434.3535.0435.0451,300
Sep 27, 202234.2034.6533.9034.3034.3039,000
Sep 26, 202233.9034.3033.5234.0334.0332,300
Sep 23, 202234.3734.3733.6133.9133.9136,700
Sep 22, 202235.2335.2334.5134.7534.7524,300
Sep 21, 202236.2036.2035.2435.4035.4021,300
Sep 20, 202236.0236.0235.7035.9035.9015,500
Sep 19, 202235.6036.2235.5436.1936.1927,200
Sep 16, 202235.8335.9935.0535.7435.7456,400
Sep 15, 202236.1636.9735.8636.0136.0127,500
Sep 14, 202235.4636.1435.4636.0836.0839,100
Sep 13, 202236.3936.3935.3735.5835.5826,200
Sep 12, 202236.7236.7536.2536.5936.5926,600
Sep 09, 202236.5837.0036.4236.6036.6024,300
Sep 08, 202236.3336.6436.0236.5536.5533,800
Sep 07, 202235.9336.7035.7736.6236.6231,300
Sep 06, 202236.4836.9935.6735.8635.8638,900
Sep 02, 202235.8336.9335.5635.9835.9837,800
Sep 01, 202236.3036.5035.5235.7635.7636,600
Sep 01, 20220.28 Dividend
Aug 31, 202236.6136.8236.1636.6836.40124,700
Aug 30, 202236.5537.7136.2936.6536.3734,300
Aug 29, 202237.1137.4536.5136.6136.3331,000
Aug 26, 202238.1838.2937.2137.2937.0135,800
Aug 25, 202237.0038.3136.9138.2337.9433,000
Aug 24, 202237.7239.3136.8236.9136.6335,000
Aug 23, 202237.8837.9937.5237.5437.2530,200
Aug 22, 202238.4038.6437.6937.9337.6429,200
Aug 19, 202238.8238.9638.2238.5938.3045,500
Aug 18, 202238.6539.3338.1338.9238.6231,300
Aug 17, 202238.8639.0338.2238.5338.2433,300
Aug 16, 202238.3339.2938.0139.2638.9630,300
Aug 15, 202237.4238.4437.4038.4438.1529,700
Aug 12, 202236.5837.5936.3837.5237.2331,400
Aug 11, 202236.2136.6036.0236.4736.1929,700
Aug 10, 202236.4436.5235.8835.9835.7128,100
Aug 09, 202236.2536.2535.7836.1135.8340,800
Aug 08, 202236.4036.5435.8636.0935.8142,200
Aug 05, 202236.3036.9035.9036.1135.8336,000
Aug 04, 202236.4636.7236.3536.6636.3837,800
Aug 03, 202236.2236.7335.9736.4536.1738,800
Aug 02, 202236.3036.3035.7736.0835.8032,700
Aug 01, 202236.4036.7535.8636.2435.9655,600
Jul 29, 202236.1836.5335.6436.4636.18111,200
Jul 28, 202236.6036.8135.9336.0435.7646,500
Jul 27, 202236.2436.4635.9436.3736.0922,800
Jul 26, 202236.1136.9336.0336.1535.8745,000
Jul 25, 202235.7636.6435.3736.2735.99173,300
Jul 22, 202236.1136.1235.3735.5735.3028,600
Jul 21, 202235.5436.1135.2336.1135.8334,300
Jul 20, 202235.5135.9535.3135.5635.2935,500
Jul 19, 202235.1436.2335.1435.8735.6032,900
Jul 18, 202234.9435.3934.5234.8134.5429,200
Jul 15, 202233.6934.6433.0534.5934.3376,000
Jul 14, 202232.8533.3332.6133.2933.0427,300
Jul 13, 202232.8633.5932.5132.9032.6557,000
Jul 12, 202233.2633.3532.7532.9932.7438,200
Jul 11, 202233.4633.4633.0433.0932.8417,400
Jul 08, 202233.7733.8033.2433.6533.3933,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement