Cass Information Systems, Inc. (CASS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 43.22 | 44.17 | 41.45 | 41.65 | 41.65 | 61,170 |
| 18 Apr 2024 | 43.45 | 44.37 | 43.25 | 43.68 | 43.68 | 50,500 |
| 17 Apr 2024 | 45.43 | 45.43 | 44.60 | 44.73 | 44.73 | 41,700 |
| 16 Apr 2024 | 44.75 | 45.53 | 44.49 | 45.33 | 45.33 | 32,500 |
| 15 Apr 2024 | 45.26 | 45.77 | 44.49 | 45.10 | 45.10 | 37,100 |
| 12 Apr 2024 | 46.34 | 46.50 | 45.04 | 45.44 | 45.44 | 26,200 |
| 11 Apr 2024 | 46.17 | 46.58 | 45.84 | 46.38 | 46.38 | 32,200 |
| 10 Apr 2024 | 47.24 | 47.55 | 45.71 | 46.37 | 46.37 | 50,300 |
| 09 Apr 2024 | 48.24 | 49.16 | 48.16 | 48.24 | 48.24 | 42,100 |
| 08 Apr 2024 | 47.64 | 48.26 | 47.52 | 48.08 | 48.08 | 37,200 |
| 05 Apr 2024 | 47.15 | 47.62 | 47.15 | 47.22 | 47.22 | 20,500 |
| 04 Apr 2024 | 47.58 | 47.85 | 47.06 | 47.32 | 47.32 | 42,700 |
| 03 Apr 2024 | 46.23 | 47.15 | 46.23 | 47.01 | 47.01 | 41,900 |
| 02 Apr 2024 | 46.94 | 47.50 | 46.12 | 46.61 | 46.61 | 34,200 |
| 01 Apr 2024 | 48.36 | 48.42 | 46.83 | 47.43 | 47.43 | 37,000 |
| 28 Mar 2024 | 47.62 | 48.61 | 47.12 | 48.17 | 48.17 | 72,700 |
| 27 Mar 2024 | 46.34 | 47.43 | 45.80 | 47.43 | 47.43 | 48,400 |
| 26 Mar 2024 | 46.43 | 46.64 | 46.01 | 46.12 | 46.12 | 33,800 |
| 25 Mar 2024 | 46.75 | 47.15 | 45.96 | 46.04 | 46.04 | 35,600 |
| 22 Mar 2024 | 47.07 | 47.20 | 46.12 | 46.53 | 46.53 | 33,300 |
| 21 Mar 2024 | 46.50 | 47.20 | 46.29 | 46.99 | 46.99 | 49,700 |
| 20 Mar 2024 | 45.38 | 47.13 | 45.03 | 46.63 | 46.63 | 43,100 |
| 19 Mar 2024 | 45.63 | 46.01 | 44.92 | 45.33 | 45.33 | 36,100 |
| 18 Mar 2024 | 46.56 | 47.04 | 46.03 | 46.03 | 46.03 | 42,200 |
| 15 Mar 2024 | 45.86 | 47.19 | 45.86 | 46.36 | 46.36 | 123,100 |
| 14 Mar 2024 | 47.15 | 47.30 | 45.92 | 46.02 | 46.02 | 41,500 |
| 13 Mar 2024 | 47.36 | 47.85 | 46.95 | 47.39 | 47.39 | 33,800 |
| 12 Mar 2024 | 47.38 | 47.49 | 46.60 | 47.23 | 47.23 | 36,500 |
| 11 Mar 2024 | 47.30 | 47.60 | 46.81 | 47.19 | 47.19 | 34,300 |
| 08 Mar 2024 | 47.72 | 47.99 | 47.19 | 47.20 | 47.20 | 23,900 |
| 07 Mar 2024 | 47.50 | 47.81 | 46.95 | 47.29 | 47.29 | 27,800 |
| 06 Mar 2024 | 47.52 | 47.52 | 46.41 | 47.12 | 47.12 | 31,600 |
| 05 Mar 2024 | 47.24 | 48.15 | 46.93 | 47.01 | 47.01 | 45,900 |
| 04 Mar 2024 | 47.65 | 48.42 | 47.46 | 47.79 | 47.79 | 28,100 |
| 04 Mar 2024 | 0.3 Dividend | |||||
| 01 Mar 2024 | 48.38 | 48.38 | 47.38 | 47.89 | 47.59 | 31,900 |
| 29 Feb 2024 | 48.03 | 48.88 | 47.96 | 48.32 | 48.02 | 40,900 |
| 28 Feb 2024 | 47.21 | 47.82 | 47.00 | 47.55 | 47.25 | 25,000 |
| 27 Feb 2024 | 47.50 | 47.96 | 47.44 | 47.50 | 47.20 | 25,600 |
| 26 Feb 2024 | 47.22 | 47.95 | 47.00 | 47.33 | 47.03 | 23,100 |
| 23 Feb 2024 | 46.94 | 47.92 | 46.46 | 47.51 | 47.21 | 34,300 |
| 22 Feb 2024 | 46.26 | 46.90 | 46.25 | 46.69 | 46.40 | 41,100 |
| 21 Feb 2024 | 47.21 | 47.33 | 46.41 | 46.52 | 46.23 | 32,600 |
| 20 Feb 2024 | 47.02 | 47.70 | 46.90 | 47.17 | 46.87 | 28,100 |
| 16 Feb 2024 | 48.25 | 48.59 | 47.05 | 47.53 | 47.23 | 32,500 |
| 15 Feb 2024 | 47.80 | 48.62 | 47.33 | 48.43 | 48.13 | 38,000 |
| 14 Feb 2024 | 46.19 | 47.52 | 46.19 | 47.52 | 47.22 | 47,100 |
| 13 Feb 2024 | 47.43 | 47.43 | 45.29 | 45.57 | 45.28 | 65,700 |
| 12 Feb 2024 | 45.90 | 50.25 | 45.67 | 48.39 | 48.09 | 137,000 |
| 09 Feb 2024 | 43.02 | 43.85 | 42.24 | 43.79 | 43.52 | 56,100 |
| 08 Feb 2024 | 43.28 | 45.40 | 42.99 | 43.09 | 42.82 | 33,800 |
| 07 Feb 2024 | 42.89 | 43.35 | 42.41 | 43.08 | 42.81 | 33,000 |
| 06 Feb 2024 | 42.25 | 43.84 | 42.25 | 43.00 | 42.73 | 27,000 |
| 05 Feb 2024 | 41.62 | 43.22 | 41.20 | 42.30 | 42.04 | 42,500 |
| 02 Feb 2024 | 42.35 | 42.78 | 41.96 | 42.10 | 41.84 | 31,600 |
| 01 Feb 2024 | 43.13 | 43.26 | 41.27 | 42.93 | 42.66 | 69,200 |
| 31 Jan 2024 | 44.00 | 44.40 | 43.12 | 43.16 | 42.89 | 60,800 |
| 30 Jan 2024 | 44.60 | 44.88 | 44.05 | 44.20 | 43.92 | 31,400 |
| 29 Jan 2024 | 43.94 | 44.74 | 43.94 | 44.65 | 44.37 | 35,900 |
| 26 Jan 2024 | 44.95 | 45.19 | 43.94 | 43.99 | 43.71 | 24,000 |
| 25 Jan 2024 | 43.57 | 44.98 | 43.57 | 44.29 | 44.01 | 46,200 |
| 24 Jan 2024 | 42.74 | 43.20 | 42.29 | 42.95 | 42.68 | 46,500 |
| 23 Jan 2024 | 42.68 | 42.77 | 42.00 | 42.29 | 42.03 | 34,800 |
| 22 Jan 2024 | 41.89 | 42.54 | 41.65 | 42.16 | 41.90 | 34,600 |
| 19 Jan 2024 | 41.32 | 41.67 | 40.57 | 41.48 | 41.22 | 51,600 |
| 18 Jan 2024 | 41.87 | 41.87 | 40.99 | 41.37 | 41.11 | 35,000 |
| 17 Jan 2024 | 40.88 | 41.77 | 40.88 | 41.70 | 41.44 | 38,600 |
| 16 Jan 2024 | 42.50 | 42.51 | 40.88 | 41.38 | 41.12 | 46,600 |
| 12 Jan 2024 | 43.40 | 43.40 | 42.86 | 42.97 | 42.70 | 30,200 |
| 11 Jan 2024 | 42.88 | 43.07 | 42.32 | 42.95 | 42.68 | 36,400 |
| 10 Jan 2024 | 43.20 | 43.33 | 42.81 | 43.15 | 42.88 | 30,500 |
| 09 Jan 2024 | 43.80 | 44.03 | 43.42 | 43.42 | 43.15 | 45,300 |
| 08 Jan 2024 | 44.31 | 44.31 | 43.73 | 44.09 | 43.81 | 35,300 |
| 05 Jan 2024 | 43.98 | 44.98 | 43.98 | 44.40 | 44.12 | 53,800 |
| 04 Jan 2024 | 44.65 | 45.19 | 44.36 | 44.40 | 44.12 | 36,900 |
| 03 Jan 2024 | 45.20 | 45.80 | 44.49 | 44.51 | 44.23 | 60,800 |
| 02 Jan 2024 | 44.66 | 45.45 | 44.34 | 45.40 | 45.12 | 78,900 |
| 29 Dec 2023 | 46.15 | 46.59 | 44.40 | 45.05 | 44.77 | 45,700 |
| 28 Dec 2023 | 45.92 | 46.39 | 45.86 | 46.19 | 45.90 | 22,200 |
| 27 Dec 2023 | 46.39 | 46.50 | 46.13 | 46.20 | 45.91 | 22,000 |
| 26 Dec 2023 | 45.26 | 46.52 | 45.26 | 46.50 | 46.21 | 25,100 |
| 22 Dec 2023 | 45.33 | 46.00 | 45.33 | 45.53 | 45.24 | 50,100 |
| 21 Dec 2023 | 45.33 | 45.73 | 44.94 | 45.33 | 45.05 | 29,100 |
| 20 Dec 2023 | 45.00 | 45.99 | 44.76 | 44.97 | 44.69 | 42,500 |
| 19 Dec 2023 | 44.69 | 45.29 | 44.69 | 44.98 | 44.70 | 39,900 |
| 18 Dec 2023 | 45.12 | 45.43 | 44.10 | 44.59 | 44.31 | 50,600 |
| 15 Dec 2023 | 45.47 | 45.93 | 40.51 | 45.18 | 44.90 | 146,500 |
| 14 Dec 2023 | 44.45 | 45.13 | 44.14 | 44.89 | 44.61 | 60,600 |
| 13 Dec 2023 | 42.66 | 44.11 | 41.39 | 43.99 | 43.71 | 124,800 |
| 12 Dec 2023 | 42.30 | 42.66 | 41.92 | 42.50 | 42.23 | 35,800 |
| 11 Dec 2023 | 41.65 | 42.25 | 41.65 | 42.17 | 41.91 | 33,900 |
| 08 Dec 2023 | 41.67 | 42.18 | 41.67 | 41.86 | 41.60 | 22,200 |
| 07 Dec 2023 | 41.79 | 41.99 | 41.34 | 41.80 | 41.54 | 23,800 |
| 06 Dec 2023 | 42.00 | 42.78 | 41.54 | 41.56 | 41.30 | 43,000 |
| 05 Dec 2023 | 42.84 | 43.00 | 41.92 | 41.98 | 41.72 | 30,800 |
| 04 Dec 2023 | 41.83 | 42.96 | 41.83 | 42.92 | 42.65 | 40,200 |
| 04 Dec 2023 | 0.3 Dividend | |||||
| 01 Dec 2023 | 41.19 | 42.62 | 41.19 | 42.41 | 41.85 | 45,100 |
| 30 Nov 2023 | 40.96 | 42.04 | 40.66 | 41.35 | 40.80 | 95,900 |
| 29 Nov 2023 | 41.09 | 41.56 | 38.10 | 41.01 | 40.46 | 32,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.