Australia Markets closed

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.72-0.01 (-0.02%)
At close: 04:00PM EDT
44.72 0.00 (0.00%)
After hours: 04:31PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202344.3544.9944.1144.7244.7260,500
23 Mar 202345.1045.4544.4944.7344.7336,500
22 Mar 202345.9746.3345.0045.0045.0056,600
21 Mar 202345.9246.4345.7546.0446.0471,400
20 Mar 202345.5846.2344.8245.2845.2854,300
17 Mar 202346.5546.5545.0045.1645.16125,500
16 Mar 202345.3646.9445.2446.7546.7561,300
15 Mar 202344.9146.1644.3545.8145.8147,800
14 Mar 202345.6147.0045.4145.6345.6354,700
13 Mar 202345.5146.2544.2644.6244.6285,600
10 Mar 202346.6646.8345.5645.8845.8847,000
09 Mar 202348.1048.4646.3846.6346.6341,500
08 Mar 202348.7149.0047.7048.1648.1639,100
07 Mar 202347.5148.8447.3148.6348.6347,100
06 Mar 202348.9448.9447.1047.6147.6172,900
03 Mar 202347.9849.0447.8648.8048.8049,900
02 Mar 202348.0048.0347.1447.7647.7647,000
01 Mar 202348.4249.0048.1948.6348.6338,600
28 Feb 202348.2449.3248.1748.3548.3594,100
27 Feb 202348.9349.1648.1248.1648.1639,300
24 Feb 202348.4949.2048.0748.7548.7549,400
23 Feb 202349.1549.4348.7448.7648.7632,600
22 Feb 202349.6250.3148.9349.0049.0063,800
21 Feb 202350.4450.4449.5449.6149.6156,400
17 Feb 202350.3450.8350.1050.6150.6142,200
16 Feb 202349.8550.6049.6550.1150.1147,700
15 Feb 202350.0150.5749.3350.3650.3647,500
14 Feb 202350.9650.9650.0550.0850.0860,400
13 Feb 202350.1751.1549.9351.1551.1533,200
10 Feb 202350.3950.6350.0150.0650.0653,200
09 Feb 202350.6150.9850.1250.3850.3838,000
08 Feb 202351.1751.3650.0850.3450.3433,900
07 Feb 202350.2151.4850.2151.1251.1241,100
06 Feb 202350.7351.0450.3450.5350.5338,200
03 Feb 202350.0650.9950.0650.8950.8966,700
02 Feb 202349.9350.5049.3950.3250.3290,800
01 Feb 202348.5649.9148.5249.5249.5246,500
31 Jan 202348.2548.8848.2548.5648.56117,300
30 Jan 202348.1748.8947.9248.2248.2240,900
27 Jan 202348.6449.1348.2948.4448.4436,900
26 Jan 202349.0349.4847.9448.8948.8938,500
25 Jan 202348.2648.9247.6448.9048.9031,700
24 Jan 202348.7848.7947.6448.3248.3251,800
23 Jan 202348.7648.9648.1548.8248.8267,400
20 Jan 202348.8748.9147.5348.1248.1269,600
19 Jan 202347.0247.4346.5246.9446.9440,000
18 Jan 202348.5948.7547.0047.3047.3060,800
17 Jan 202348.7549.0047.7548.5948.5946,900
13 Jan 202348.5948.7747.6648.7748.7733,500
12 Jan 202348.9849.5147.0548.7248.7256,100
11 Jan 202348.8549.1947.9648.9348.9343,000
10 Jan 202347.9748.9247.6348.6948.6954,900
09 Jan 202349.0549.5047.7948.1048.1083,100
06 Jan 202347.0048.9446.2748.1448.1496,200
05 Jan 202346.2246.7045.7146.4746.4759,100
04 Jan 202345.5246.6045.2446.1146.1177,400
03 Jan 202346.2746.3044.6145.2845.2881,900
30 Dec 202245.1346.0244.8845.8245.8246,800
29 Dec 202244.7545.8544.7545.4845.4833,700
28 Dec 202245.6545.7944.3744.4144.4126,500
27 Dec 202244.9345.6544.7645.5345.5337,700
23 Dec 202244.0144.8543.0444.6344.6363,200
22 Dec 202244.2344.3543.3043.9143.9163,900
21 Dec 202244.2244.9344.0344.3344.3349,600
20 Dec 202244.1145.2243.7443.9243.9226,300
19 Dec 202245.3645.9843.5644.0044.0063,600
16 Dec 202243.7845.3443.4645.0045.00112,100
15 Dec 202244.3444.8143.8043.9043.9043,000
14 Dec 202244.1245.0043.3544.5444.5447,300
13 Dec 202244.9045.2843.8844.0444.04115,600
12 Dec 202242.9444.3342.3144.0144.0163,000
09 Dec 202242.5843.1342.2442.6642.6623,400
08 Dec 202242.3742.8342.2142.6442.6423,600
07 Dec 202242.1042.5942.0242.4342.4325,100
06 Dec 202242.7042.8941.5642.1442.1454,900
05 Dec 202243.3643.3642.2442.7242.7246,400
02 Dec 202242.8243.6242.6343.4343.4332,300
01 Dec 202243.7743.9043.1443.5643.5625,100
30 Nov 202242.6243.7642.2943.4843.4856,800
29 Nov 202243.1043.1842.0542.6342.6322,100
28 Nov 202243.1443.5142.4942.9242.9221,000
25 Nov 202243.5943.5943.1143.3443.347,100
23 Nov 202243.7644.3543.1043.1743.1721,800
22 Nov 202243.3044.3643.1243.9443.9427,300
21 Nov 202243.2643.8043.1843.3143.3121,200
18 Nov 202243.5143.8941.9143.5443.5432,200
17 Nov 202242.9243.1942.5142.9942.9927,400
16 Nov 202243.0943.3242.9143.0843.0822,800
15 Nov 202243.0343.5443.0343.3743.3726,800
14 Nov 202242.1043.0741.9242.8342.8332,700
11 Nov 202243.6843.8542.1142.3842.3829,200
10 Nov 202243.6244.0042.8243.3743.3748,400
09 Nov 202242.2742.4142.0042.3042.3023,700
08 Nov 202242.7243.0442.4042.5042.5025,400
07 Nov 202241.8042.9041.6042.4542.4527,500
04 Nov 202241.0041.6840.7741.5041.5018,100
03 Nov 202241.0541.5940.6840.7640.7623,700
02 Nov 202242.2743.0141.4941.4941.4926,000
01 Nov 202242.9743.1342.2642.4642.4620,600
31 Oct 202242.9843.2542.3842.7842.7862,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...