Australia markets closed

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.48+0.85 (+1.99%)
At close: 04:00PM EST
44.36 +0.88 (+2.02%)
After hours: 05:11PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202242.4143.6339.3643.2643.2634,000
27 Oct 202242.0142.7540.5542.1142.1129,800
26 Oct 202241.5042.1641.0241.9441.9436,300
25 Oct 202241.3842.0441.1241.5341.5335,800
24 Oct 202240.8041.7240.3541.3841.3832,500
21 Oct 202239.6541.2739.4840.8040.8037,900
20 Oct 202239.7540.2039.4939.5639.5623,800
19 Oct 202238.8439.8038.8439.6939.6936,800
18 Oct 202239.5939.5938.7239.2439.2431,800
17 Oct 202238.6939.4738.6939.3139.3135,400
14 Oct 202238.7739.0038.0138.5338.5329,600
13 Oct 202235.7738.5035.7738.4638.4646,600
12 Oct 202236.0536.7935.8236.3836.3830,000
11 Oct 202235.7936.2035.4035.9535.9523,800
10 Oct 202235.4936.7535.2235.9735.9727,000
07 Oct 202235.8635.8635.1535.5235.5229,000
06 Oct 202236.0636.4035.9736.0736.0717,500
05 Oct 202236.2036.4736.0636.2936.2921,700
04 Oct 202235.8236.6035.8236.5336.5332,300
03 Oct 202234.9835.8534.3635.4735.4740,000
30 Sept 202235.2035.5934.5634.6934.6946,600
29 Sept 202234.9935.3634.6035.2735.2739,900
28 Sept 202234.5735.2434.3535.0435.0451,300
27 Sept 202234.2034.6533.9034.3034.3039,000
26 Sept 202233.9034.3033.5234.0334.0332,300
23 Sept 202234.3734.3733.6133.9133.9136,700
22 Sept 202235.2335.2334.5134.7534.7524,300
21 Sept 202236.2036.2035.2435.4035.4021,300
20 Sept 202236.0236.0235.7035.9035.9015,500
19 Sept 202235.6036.2235.5436.1936.1927,200
16 Sept 202235.8335.9935.0535.7435.7456,400
15 Sept 202236.1636.9735.8636.0136.0127,500
14 Sept 202235.4636.1435.4636.0836.0839,100
13 Sept 202236.3936.3935.3735.5835.5826,200
12 Sept 202236.7236.7536.2536.5936.5926,600
09 Sept 202236.5837.0036.4236.6036.6024,300
08 Sept 202236.3336.6436.0236.5536.5533,800
07 Sept 202235.9336.7035.7736.6236.6231,300
06 Sept 202236.4836.9935.6735.8635.8638,900
02 Sept 202235.8336.9335.5635.9835.9837,800
01 Sept 202236.3036.5035.5235.7635.7636,600
01 Sept 20220.28 Dividend
31 Aug 202236.6136.8236.1636.6836.40124,700
30 Aug 202236.5537.7136.2936.6536.3734,300
29 Aug 202237.1137.4536.5136.6136.3331,000
26 Aug 202238.1838.2937.2137.2937.0135,800
25 Aug 202237.0038.3136.9138.2337.9433,000
24 Aug 202237.7239.3136.8236.9136.6335,000
23 Aug 202237.8837.9937.5237.5437.2530,200
22 Aug 202238.4038.6437.6937.9337.6429,200
19 Aug 202238.8238.9638.2238.5938.3045,500
18 Aug 202238.6539.3338.1338.9238.6231,300
17 Aug 202238.8639.0338.2238.5338.2433,300
16 Aug 202238.3339.2938.0139.2638.9630,300
15 Aug 202237.4238.4437.4038.4438.1529,700
12 Aug 202236.5837.5936.3837.5237.2331,400
11 Aug 202236.2136.6036.0236.4736.1929,700
10 Aug 202236.4436.5235.8835.9835.7128,100
09 Aug 202236.2536.2535.7836.1135.8340,800
08 Aug 202236.4036.5435.8636.0935.8142,200
05 Aug 202236.3036.9035.9036.1135.8336,000
04 Aug 202236.4636.7236.3536.6636.3837,800
03 Aug 202236.2236.7335.9736.4536.1738,800
02 Aug 202236.3036.3035.7736.0835.8032,700
01 Aug 202236.4036.7535.8636.2435.9655,600
29 July 202236.1836.5335.6436.4636.18111,200
28 July 202236.6036.8135.9336.0435.7646,500
27 July 202236.2436.4635.9436.3736.0922,800
26 July 202236.1136.9336.0336.1535.8745,000
25 July 202235.7636.6435.3736.2735.99173,300
22 July 202236.1136.1235.3735.5735.3028,600
21 July 202235.5436.1135.2336.1135.8334,300
20 July 202235.5135.9535.3135.5635.2935,500
19 July 202235.1436.2335.1435.8735.6032,900
18 July 202234.9435.3934.5234.8134.5429,200
15 July 202233.6934.6433.0534.5934.3376,000
14 July 202232.8533.3332.6133.2933.0427,300
13 July 202232.8633.5932.5132.9032.6557,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...