Australia markets close in 4 hours 37 minutes

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.35-0.50 (-1.22%)
At close: 04:00PM EDT
40.35 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202440.7541.2640.3340.3540.3556,500
23 July 202439.2140.9239.2140.8540.8571,100
22 July 202439.5939.8538.4239.2939.2992,000
19 July 202439.5240.8539.4539.7039.7070,500
18 July 202441.1244.3738.9539.5039.50105,000
17 July 202445.9446.9145.9446.0646.0651,300
16 July 202444.6046.3244.6046.2046.2045,100
15 July 202443.1944.3943.1544.0944.0948,500
12 July 202442.6643.2242.4242.7542.7536,700
11 July 202441.1242.7240.6642.0642.0647,700
10 July 202439.8540.2439.7640.2440.2430,400
09 July 202440.1440.3139.6339.7139.7128,100
08 July 202439.6440.3139.4140.3140.3141,700
05 July 202440.3940.5039.2639.2839.2837,700
03 July 202441.4741.4740.6540.6540.6513,200
02 July 202440.6041.3640.5641.2741.2739,500
01 July 202440.0240.5839.6040.5740.5758,400
28 June 202440.1540.5739.5040.0740.07360,500
27 June 202440.0040.0239.2939.7539.7539,400
26 June 202440.0940.0939.5539.8039.8053,000
25 June 202440.1240.7039.9840.4340.4334,500
24 June 202440.7040.7940.0340.3640.3639,900
21 June 202440.8440.9040.4740.5040.5053,200
20 June 202440.7341.2140.1040.7640.7621,100
18 June 202441.0241.1040.5640.9040.9024,600
17 June 202440.4240.9640.1540.9640.9628,300
14 June 202440.5941.1340.2840.4340.4331,100
13 June 202441.5641.6740.8841.1341.1320,700
12 June 202441.9542.2441.2941.4641.4629,600
11 June 202441.2541.2540.3841.1241.1227,100
10 June 202440.9741.6040.7741.2941.2926,200
07 June 202442.2142.3041.3041.4341.4330,400
06 June 202442.0642.4541.6542.4042.4030,300
05 June 202442.1342.4741.5842.3342.3323,600
04 June 202441.7341.9541.3541.7741.7737,300
04 June 20240.3 Dividend
03 June 202442.8242.8242.0942.3342.0330,600
31 May 202442.1242.7242.0642.3442.0475,200
30 May 202442.3842.5141.8442.1041.8041,600
29 May 202442.3942.4941.9442.1341.8332,400
28 May 202443.4043.6242.7543.0042.7023,100
24 May 202443.8144.1843.1443.4843.1725,200
23 May 202444.1744.1843.1643.7643.4532,600
22 May 202445.0245.0644.0444.1843.8732,400
21 May 202444.9545.3044.4945.0144.6937,500
20 May 202445.7545.7545.0045.0044.6815,100
17 May 202445.6946.1445.2445.6745.3526,300
16 May 202445.3545.5245.0345.5245.2022,300
15 May 202445.6245.8444.8745.1844.8623,700
14 May 202444.8745.4444.5345.3645.0420,400
13 May 202444.7944.9344.3944.4144.1017,600
10 May 202445.0145.0244.3044.7644.4419,400
09 May 202444.2645.1744.2044.9744.6520,200
08 May 202444.0944.6344.0944.5944.2724,000
07 May 202444.6444.9844.4244.4544.1321,100
06 May 202444.3245.0044.3044.3744.0625,700
03 May 202444.6244.8143.9644.2843.9724,400
02 May 202443.8444.1043.6243.9843.6723,700
01 May 202443.3644.2843.3143.4943.1828,400
30 Apr 202443.1243.2742.8943.1942.8844,600
29 Apr 202443.7544.1043.3443.5043.1936,200
26 Apr 202443.3843.9743.3043.6243.3133,000
25 Apr 202443.4043.4642.6643.4443.1354,500
24 Apr 202443.0743.7942.9043.7143.4042,800
23 Apr 202442.1343.1042.1343.0042.7061,700
22 Apr 202441.7443.1641.7442.1041.8056,000
19 Apr 202443.2244.2441.4541.6541.3563,900
18 Apr 202443.4544.3743.2543.6843.3750,500
17 Apr 202445.4345.4344.6044.7344.4141,700
16 Apr 202444.7545.5344.4945.3345.0132,500
15 Apr 202445.2645.7744.4945.1044.7837,100
12 Apr 202446.3446.5045.0445.4445.1226,200
11 Apr 202446.1746.5845.8446.3846.0532,200
10 Apr 202447.2447.5545.7146.3746.0450,300
09 Apr 202448.2449.1648.1648.2447.9042,100
08 Apr 202447.6448.2647.5248.0847.7437,200
05 Apr 202447.1547.6247.1547.2246.8920,500
04 Apr 202447.5847.8547.0647.3246.9842,700
03 Apr 202446.2347.1546.2347.0146.6841,900
02 Apr 202446.9447.5046.1246.6146.2834,200
01 Apr 202448.3648.4246.8347.4347.0937,000
28 Mar 202447.6248.6147.1248.1747.8372,700
27 Mar 202446.3447.4345.8047.4347.0948,400
26 Mar 202446.4346.6446.0146.1245.7933,800
25 Mar 202446.7547.1545.9646.0445.7135,600
22 Mar 202447.0747.2046.1246.5346.2033,300
21 Mar 202446.5047.2046.2946.9946.6649,700
20 Mar 202445.3847.1345.0346.6346.3043,100
19 Mar 202445.6346.0144.9245.3345.0136,100
18 Mar 202446.5647.0446.0346.0345.7042,200
15 Mar 202445.8647.1945.8646.3646.03123,100
14 Mar 202447.1547.3045.9246.0245.6941,500
13 Mar 202447.3647.8546.9547.3947.0533,800
12 Mar 202447.3847.4946.6047.2346.9036,500
11 Mar 202447.3047.6046.8147.1946.8634,300
08 Mar 202447.7247.9947.1947.2046.8723,900
07 Mar 202447.5047.8146.9547.2946.9527,800
06 Mar 202447.5247.5246.4147.1246.7931,600
05 Mar 202447.2448.1546.9347.0146.6845,900
04 Mar 202447.6548.4247.4647.7947.4528,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...