Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202341.1942.6241.1942.4142.4145,100
30 Nov 202340.9642.0440.6641.3541.3595,900
29 Nov 202341.0941.5638.1041.0141.0132,800
28 Nov 202340.7341.2540.5840.8040.8037,400
27 Nov 202341.5741.9840.8540.9040.9039,600
24 Nov 202341.0142.0640.9141.8841.8825,400
22 Nov 202341.1841.6740.9741.1341.1328,100
21 Nov 202340.8041.3440.5141.1141.1127,800
20 Nov 202341.5041.5040.7040.8240.8253,900
17 Nov 202341.5541.6841.0341.3841.3829,200
16 Nov 202341.2841.8040.4641.1941.1931,200
15 Nov 202341.4041.8741.2141.4941.4928,000
14 Nov 202340.3741.6040.3741.5741.5747,000
13 Nov 202339.3439.5938.9239.3639.3624,700
10 Nov 202339.4439.6238.9039.3539.3530,000
09 Nov 202338.9739.7738.9739.3639.3631,300
08 Nov 202339.4839.4838.9039.2739.2734,100
07 Nov 202339.1039.3638.8339.1539.1525,900
06 Nov 202339.3939.4238.9039.3239.3229,000
03 Nov 202339.6140.0539.5039.5239.5247,400
02 Nov 202338.4239.0937.8639.0739.0740,800
01 Nov 202337.9838.3137.4038.0138.0127,100
31 Oct 202337.6738.0037.4037.8137.8132,800
30 Oct 202337.3338.1737.1837.7837.7830,200
27 Oct 202337.8837.8837.0037.1537.1530,600
26 Oct 202337.5938.1537.5937.9937.9929,700
25 Oct 202337.5238.1837.2537.4637.4654,900
24 Oct 202337.2437.6436.9037.5637.5635,100
23 Oct 202336.5037.3336.2236.9936.9935,200
20 Oct 202337.3437.3936.5136.5336.5334,200
19 Oct 202337.5337.8137.0837.0837.0832,000
18 Oct 202337.9437.9436.9436.9536.9525,500
17 Oct 202337.1438.1737.1438.1438.1447,900
16 Oct 202336.8838.0036.2337.1637.1629,000
13 Oct 202337.5337.7836.2336.5036.5030,000
12 Oct 202337.8038.0036.8037.2737.2732,800
11 Oct 202338.2038.2037.4237.8037.8028,200
10 Oct 202337.2138.4037.2138.0438.0449,900
09 Oct 202337.4737.5936.9137.4937.4934,300
06 Oct 202336.8637.6636.5837.6137.6138,900
05 Oct 202336.6337.2136.6336.9636.9654,900
04 Oct 202335.7436.9035.7336.6136.6137,100
03 Oct 202336.4836.5035.5035.7335.7345,700
02 Oct 202337.2037.2036.2536.5236.5229,700
29 Sept 202337.6037.6037.0337.2537.2545,800
28 Sept 202337.4037.9137.4037.5237.5223,600
27 Sept 202337.5938.6737.1537.3537.3536,000
26 Sept 202337.8638.2637.0737.4237.4248,100
25 Sept 202337.5838.2737.1738.2038.2031,700
22 Sept 202338.4538.5337.7137.7837.7843,200
21 Sept 202338.4838.8538.4138.5038.5046,800
20 Sept 202338.2139.5238.2138.7038.7033,800
19 Sept 202337.9338.2637.6438.2038.2039,900
18 Sept 202338.3838.3837.7538.0438.0420,200
15 Sept 202339.0139.1337.9138.4038.4088,800
14 Sept 202338.2839.3138.2838.8838.8834,100
13 Sept 202337.7438.0637.3138.0538.0537,700
12 Sept 202337.1637.7337.1037.5837.5825,600
11 Sept 202337.0737.3136.9637.1037.1029,600
08 Sept 202336.6736.9636.3136.8736.8746,500
07 Sept 202336.8436.9936.6036.7536.7538,400
06 Sept 202337.6537.7336.9537.0037.0032,100
05 Sept 202338.2138.2137.5137.5737.5758,300
01 Sept 202338.3438.7438.1938.2938.2948,700
01 Sept 20230.29 Dividend
31 Aug 202338.2238.6038.1238.3438.0555,300
30 Aug 202338.2638.4238.0338.2337.9435,900
29 Aug 202338.2638.4638.0938.4138.1236,100
28 Aug 202338.4438.7538.1538.2938.0040,000
25 Aug 202338.6938.7638.2538.3838.0932,600
24 Aug 202338.2539.0338.2538.6838.3940,200
23 Aug 202338.2838.5638.2838.4338.1433,000
22 Aug 202338.7038.9638.2538.2938.0047,200
21 Aug 202339.0839.4338.6338.6438.3540,000
18 Aug 202338.5739.5238.4339.1738.87104,900
17 Aug 202339.7239.7238.1638.8238.5387,300
16 Aug 202339.4639.9139.4639.8039.5069,400
15 Aug 202338.7839.5638.6039.4039.1053,700
14 Aug 202338.1639.1137.8239.0638.7678,900
11 Aug 202337.8938.3937.8538.1637.8733,000
10 Aug 202337.9938.2037.5438.0837.7964,000
09 Aug 202338.2438.2437.8637.9937.7042,100
08 Aug 202338.2138.3937.5138.2437.9548,900
07 Aug 202338.3738.5138.2038.4438.1545,400
04 Aug 202338.0738.6637.9338.0937.8032,700
03 Aug 202337.8238.5037.6338.0837.7942,700
02 Aug 202337.9338.5937.8037.9737.6859,800
01 Aug 202337.9038.3337.7538.1937.9054,200
31 July 202338.3938.8437.7237.9537.6665,600
28 July 202338.7438.9638.1638.3938.1042,500
27 July 202338.0238.9638.0238.4438.1540,400
26 July 202338.0638.7938.0638.7138.4230,300
25 July 202337.5238.6037.5238.2137.9256,900
24 July 202339.1539.2037.3437.5537.2750,800
21 July 202340.0040.0939.0639.1438.8435,300
20 July 202337.5639.8637.5039.8139.5147,600
19 July 202339.0739.2838.5239.0838.7831,800
18 July 202338.9339.2938.5839.0138.7129,400
17 July 202337.8939.1437.8039.0038.7132,800
14 July 202339.1739.1737.5338.1537.8632,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...