Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.41

+1.06

(+2.56%)

At close: 04:00PM EST

42.41

0.00

(0.00%)

After hours:

04:03PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	41.19	42.62	41.19	42.41	42.41	45,100
30 Nov 2023	40.96	42.04	40.66	41.35	41.35	95,900
29 Nov 2023	41.09	41.56	38.10	41.01	41.01	32,800
28 Nov 2023	40.73	41.25	40.58	40.80	40.80	37,400
27 Nov 2023	41.57	41.98	40.85	40.90	40.90	39,600
24 Nov 2023	41.01	42.06	40.91	41.88	41.88	25,400
22 Nov 2023	41.18	41.67	40.97	41.13	41.13	28,100
21 Nov 2023	40.80	41.34	40.51	41.11	41.11	27,800
20 Nov 2023	41.50	41.50	40.70	40.82	40.82	53,900
17 Nov 2023	41.55	41.68	41.03	41.38	41.38	29,200
16 Nov 2023	41.28	41.80	40.46	41.19	41.19	31,200
15 Nov 2023	41.40	41.87	41.21	41.49	41.49	28,000
14 Nov 2023	40.37	41.60	40.37	41.57	41.57	47,000
13 Nov 2023	39.34	39.59	38.92	39.36	39.36	24,700
10 Nov 2023	39.44	39.62	38.90	39.35	39.35	30,000
09 Nov 2023	38.97	39.77	38.97	39.36	39.36	31,300
08 Nov 2023	39.48	39.48	38.90	39.27	39.27	34,100
07 Nov 2023	39.10	39.36	38.83	39.15	39.15	25,900
06 Nov 2023	39.39	39.42	38.90	39.32	39.32	29,000
03 Nov 2023	39.61	40.05	39.50	39.52	39.52	47,400
02 Nov 2023	38.42	39.09	37.86	39.07	39.07	40,800
01 Nov 2023	37.98	38.31	37.40	38.01	38.01	27,100
31 Oct 2023	37.67	38.00	37.40	37.81	37.81	32,800
30 Oct 2023	37.33	38.17	37.18	37.78	37.78	30,200
27 Oct 2023	37.88	37.88	37.00	37.15	37.15	30,600
26 Oct 2023	37.59	38.15	37.59	37.99	37.99	29,700
25 Oct 2023	37.52	38.18	37.25	37.46	37.46	54,900
24 Oct 2023	37.24	37.64	36.90	37.56	37.56	35,100
23 Oct 2023	36.50	37.33	36.22	36.99	36.99	35,200
20 Oct 2023	37.34	37.39	36.51	36.53	36.53	34,200
19 Oct 2023	37.53	37.81	37.08	37.08	37.08	32,000
18 Oct 2023	37.94	37.94	36.94	36.95	36.95	25,500
17 Oct 2023	37.14	38.17	37.14	38.14	38.14	47,900
16 Oct 2023	36.88	38.00	36.23	37.16	37.16	29,000
13 Oct 2023	37.53	37.78	36.23	36.50	36.50	30,000
12 Oct 2023	37.80	38.00	36.80	37.27	37.27	32,800
11 Oct 2023	38.20	38.20	37.42	37.80	37.80	28,200
10 Oct 2023	37.21	38.40	37.21	38.04	38.04	49,900
09 Oct 2023	37.47	37.59	36.91	37.49	37.49	34,300
06 Oct 2023	36.86	37.66	36.58	37.61	37.61	38,900
05 Oct 2023	36.63	37.21	36.63	36.96	36.96	54,900
04 Oct 2023	35.74	36.90	35.73	36.61	36.61	37,100
03 Oct 2023	36.48	36.50	35.50	35.73	35.73	45,700
02 Oct 2023	37.20	37.20	36.25	36.52	36.52	29,700
29 Sept 2023	37.60	37.60	37.03	37.25	37.25	45,800
28 Sept 2023	37.40	37.91	37.40	37.52	37.52	23,600
27 Sept 2023	37.59	38.67	37.15	37.35	37.35	36,000
26 Sept 2023	37.86	38.26	37.07	37.42	37.42	48,100
25 Sept 2023	37.58	38.27	37.17	38.20	38.20	31,700
22 Sept 2023	38.45	38.53	37.71	37.78	37.78	43,200
21 Sept 2023	38.48	38.85	38.41	38.50	38.50	46,800
20 Sept 2023	38.21	39.52	38.21	38.70	38.70	33,800
19 Sept 2023	37.93	38.26	37.64	38.20	38.20	39,900
18 Sept 2023	38.38	38.38	37.75	38.04	38.04	20,200
15 Sept 2023	39.01	39.13	37.91	38.40	38.40	88,800
14 Sept 2023	38.28	39.31	38.28	38.88	38.88	34,100
13 Sept 2023	37.74	38.06	37.31	38.05	38.05	37,700
12 Sept 2023	37.16	37.73	37.10	37.58	37.58	25,600
11 Sept 2023	37.07	37.31	36.96	37.10	37.10	29,600
08 Sept 2023	36.67	36.96	36.31	36.87	36.87	46,500
07 Sept 2023	36.84	36.99	36.60	36.75	36.75	38,400
06 Sept 2023	37.65	37.73	36.95	37.00	37.00	32,100
05 Sept 2023	38.21	38.21	37.51	37.57	37.57	58,300
01 Sept 2023	38.34	38.74	38.19	38.29	38.29	48,700
01 Sept 2023	0.29 Dividend
31 Aug 2023	38.22	38.60	38.12	38.34	38.05	55,300
30 Aug 2023	38.26	38.42	38.03	38.23	37.94	35,900
29 Aug 2023	38.26	38.46	38.09	38.41	38.12	36,100
28 Aug 2023	38.44	38.75	38.15	38.29	38.00	40,000
25 Aug 2023	38.69	38.76	38.25	38.38	38.09	32,600
24 Aug 2023	38.25	39.03	38.25	38.68	38.39	40,200
23 Aug 2023	38.28	38.56	38.28	38.43	38.14	33,000
22 Aug 2023	38.70	38.96	38.25	38.29	38.00	47,200
21 Aug 2023	39.08	39.43	38.63	38.64	38.35	40,000
18 Aug 2023	38.57	39.52	38.43	39.17	38.87	104,900
17 Aug 2023	39.72	39.72	38.16	38.82	38.53	87,300
16 Aug 2023	39.46	39.91	39.46	39.80	39.50	69,400
15 Aug 2023	38.78	39.56	38.60	39.40	39.10	53,700
14 Aug 2023	38.16	39.11	37.82	39.06	38.76	78,900
11 Aug 2023	37.89	38.39	37.85	38.16	37.87	33,000
10 Aug 2023	37.99	38.20	37.54	38.08	37.79	64,000
09 Aug 2023	38.24	38.24	37.86	37.99	37.70	42,100
08 Aug 2023	38.21	38.39	37.51	38.24	37.95	48,900
07 Aug 2023	38.37	38.51	38.20	38.44	38.15	45,400
04 Aug 2023	38.07	38.66	37.93	38.09	37.80	32,700
03 Aug 2023	37.82	38.50	37.63	38.08	37.79	42,700
02 Aug 2023	37.93	38.59	37.80	37.97	37.68	59,800
01 Aug 2023	37.90	38.33	37.75	38.19	37.90	54,200
31 July 2023	38.39	38.84	37.72	37.95	37.66	65,600
28 July 2023	38.74	38.96	38.16	38.39	38.10	42,500
27 July 2023	38.02	38.96	38.02	38.44	38.15	40,400
26 July 2023	38.06	38.79	38.06	38.71	38.42	30,300
25 July 2023	37.52	38.60	37.52	38.21	37.92	56,900
24 July 2023	39.15	39.20	37.34	37.55	37.27	50,800
21 July 2023	40.00	40.09	39.06	39.14	38.84	35,300
20 July 2023	37.56	39.86	37.50	39.81	39.51	47,600
19 July 2023	39.07	39.28	38.52	39.08	38.78	31,800
18 July 2023	38.93	39.29	38.58	39.01	38.71	29,400
17 July 2023	37.89	39.14	37.80	39.00	38.71	32,800
14 July 2023	39.17	39.17	37.53	38.15	37.86	32,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,130.89+993.03(+1.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cass Information Systems, Inc. (CASS)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,130.89
+993.03(+1.71%)