Australia markets close in 3 hours 23 minutes

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.53-0.73 (-1.86%)
At close: 04:00PM EDT
38.53 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202238.8639.0338.2238.5338.5333,300
16 Aug 202238.3339.2938.0139.2639.2630,300
15 Aug 202237.4238.4437.4038.4438.4429,700
12 Aug 202236.5837.5936.3837.5237.5231,400
11 Aug 202236.2136.6036.0236.4736.4729,700
10 Aug 202236.4436.5235.8835.9835.9828,100
09 Aug 202236.2536.2535.7836.1136.1140,800
08 Aug 202236.4036.5435.8636.0936.0942,200
05 Aug 202236.3036.9035.9036.1136.1136,000
04 Aug 202236.4636.7236.3536.6636.6637,800
03 Aug 202236.2236.7335.9736.4536.4538,800
02 Aug 202236.3036.3035.7736.0836.0832,700
01 Aug 202236.4036.7535.8636.2436.2455,600
29 July 202236.1836.5335.6436.4636.46111,200
28 July 202236.6036.8135.9336.0436.0446,500
27 July 202236.2436.4635.9436.3736.3722,800
26 July 202236.1136.9336.0336.1536.1545,000
25 July 202235.7636.6435.3736.2736.27173,300
22 July 202236.1136.1235.3735.5735.5728,600
21 July 202235.5436.1135.2336.1136.1134,300
20 July 202235.5135.9535.3135.5635.5635,500
19 July 202235.1436.2335.1435.8735.8732,900
18 July 202234.9435.3934.5234.8134.8129,200
15 July 202233.6934.6433.0534.5934.5976,000
14 July 202232.8533.3332.6133.2933.2927,300
13 July 202232.8633.5932.5132.9032.9057,000
12 July 202233.2633.3532.7532.9932.9938,200
11 July 202233.4633.4633.0433.0933.0917,400
08 July 202233.7733.8033.2433.6533.6533,900
07 July 202234.0334.0333.4633.6833.6833,000
06 July 202234.5134.8633.6333.8333.8333,400
05 July 202233.8534.4733.4234.3834.3857,100
01 July 202233.5434.5033.0234.2534.2538,000
30 June 202233.3734.0333.1533.8033.8032,000
29 June 202234.3834.6533.3833.5533.5581,600
28 June 202234.2335.1233.5434.2034.2052,800
27 June 202235.3035.5233.7434.0334.0370,100
24 June 202234.0435.8634.0435.3835.38188,100
23 June 202233.5033.9333.0233.8233.8255,200
22 June 202233.5233.9433.3133.5533.5537,600
21 June 202233.4034.0933.2633.7233.7244,500
17 June 202233.1133.5032.7932.9932.9982,300
16 June 202233.0433.2932.4433.1533.1563,900
15 June 202233.2333.9832.8533.2633.2646,200
14 June 202232.4533.2232.4532.9032.9045,400
13 June 202233.4033.4032.3732.4432.4449,100
10 June 202233.9534.0733.6533.6733.6718,200
09 June 202234.0434.2933.9234.0734.0750,900
08 June 202234.8734.8733.9434.2034.2045,000
07 June 202234.9435.5334.7634.9134.9146,500
06 June 202234.3235.0834.3134.9434.9441,000
03 June 202234.2234.2233.5534.0934.0956,600
02 June 202234.1134.2633.4334.1234.1250,400
02 June 20220.28 Dividend
01 June 202234.3834.9534.0034.3034.0262,500
31 May 202234.1734.4633.7534.1233.84118,100
27 May 202234.1934.3333.7934.1033.8234,100
26 May 202234.3235.5633.0133.9433.6629,100
25 May 202232.9034.3932.8434.0833.8056,800
24 May 202232.6832.9731.8532.8832.6146,800
23 May 202232.7533.0332.3532.6232.3538,100
20 May 202233.3234.4032.0032.4232.1637,200
19 May 202233.6533.8732.8032.9632.6964,900
18 May 202234.1234.1333.4433.7133.4343,400
17 May 202234.4135.4234.0034.3534.0737,900
16 May 202234.7134.9333.7733.9133.6339,000
13 May 202234.9835.2734.3934.7134.4339,700
12 May 202235.1635.5234.1234.7034.4248,400
11 May 202235.8136.5435.2435.3135.0241,900
10 May 202235.5135.8835.1335.7935.5057,900
09 May 202235.9936.1535.0235.3735.0879,500
06 May 202236.9837.1035.9336.1935.8942,100
05 May 202237.7638.0536.6936.9236.62142,700
04 May 202237.1938.3536.9438.0537.7444,400
03 May 202237.2337.5736.3937.3337.03162,400
02 May 202238.7039.1637.0037.1836.8862,700
29 Apr 202239.2639.5238.2038.7138.3958,700
28 Apr 202238.9839.5138.6739.1938.8741,900
27 Apr 202238.9139.4838.2538.6838.3643,300
26 Apr 202239.5139.7038.6038.7938.4739,100
25 Apr 202240.2340.2539.4939.6939.3737,200
22 Apr 202241.0041.0040.2840.5140.1838,300
21 Apr 202241.6242.1841.0041.1640.8237,200
20 Apr 202240.9842.2040.9841.4041.0664,200
19 Apr 202240.0940.8940.0040.6740.3442,200
18 Apr 202240.0440.4939.7240.2239.8944,000
14 Apr 202239.2940.2539.2939.9539.6295,800
13 Apr 202238.2639.1538.2338.9838.6629,800
12 Apr 202238.1338.7238.0038.1737.8632,400
11 Apr 202237.9338.2437.8438.0437.7328,300
08 Apr 202238.2938.5537.8437.9337.6236,300
07 Apr 202238.6738.6737.9038.1137.8041,900
06 Apr 202238.8039.0938.4538.7238.4042,200
05 Apr 202239.1939.3538.8038.8338.5132,300
04 Apr 202238.8639.2337.8138.9938.6762,000
01 Apr 202237.1538.4237.1238.3338.0290,300
31 Mar 202236.8737.4936.7936.9136.6159,900
30 Mar 202237.6438.0336.7836.8836.5832,800
29 Mar 202237.2737.8937.2737.8237.5140,000
28 Mar 202237.8537.8536.8637.1336.8372,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...