Cass Information Systems, Inc. (CASS) NASDAQ

39.49

+0.29(+0.74%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202539.1239.239.239.2938.5147,714
October 01, 202539.1339.1639.1639.438.6954,400
September 30, 202539.4839.3339.3339.9539.0545,200
September 29, 202540.4239.6939.6940.4239.5842,200
September 26, 202540.4940.3940.3940.8540.2937,500
September 25, 202540.640.5240.5241.1440.3536,300
September 24, 202541.1840.7640.7641.5240.5534,100
September 23, 202540.941.2841.2842.1140.940,409
September 22, 202541.3341.5341.534241.2355,300
September 19, 202542.8141.4941.4942.8141.39109,600
September 18, 202542.0442.7142.7142.7441.63118,900
September 17, 20254242.142.142.7941.7974,500
September 16, 202542.58424242.7941.8645,348
September 15, 202542.8542.5842.5842.8542.3134,235
September 12, 202543.5442.7642.7643.7142.6528,327
September 11, 202542.6943.5243.5243.5342.2840,400
September 10, 202542.5742.5442.5442.8542.2138,138
September 09, 202543.1942.6342.6343.1942.4834,850
September 08, 202543.3843.0543.0543.442.7430,600
September 05, 202543.5743.0443.0444.0642.3439,800
September 04, 202543.0143.7443.7443.7442.7142,937
September 03, 202543.0442.9742.9743.2842.4549,014
September 02, 202542.7543.2243.2243.2842.248,946
August 29, 202543.0543.1243.1243.3842.8334,100
August 28, 202543.2342.9742.9743.6642.8732,944
August 27, 202543.2842.9642.9643.5542.8147,300
August 26, 202543.1143.4343.4343.6843.0635,700
August 25, 202543.1443.2343.2343.5142.6636,300
August 22, 202542.1543.4543.4543.4741.9882,600
August 21, 202542.2741.9241.9242.6841.52130,604
August 20, 202542.5942.3842.3842.7442.2140,700
August 19, 202542.2342.4442.4442.6242.0645,722
August 18, 202542.4342.0842.0842.8242.0648,012
August 15, 202542.4442.6642.6642.6941.54189,200
August 14, 202542.242.1842.1842.641.7388,700
August 13, 202542.7242.7742.7743.3442.4535,800
August 12, 202542.3542.4142.4143.2442.3247,126
August 11, 202541.4942.0642.0642.0741.1550,000
August 08, 202541.2841.2441.2442.140.9566,349
August 07, 202542.2341.2841.2842.7440.566,400
August 06, 202541.3141.8341.8341.9441.156,037
August 05, 202541.2741.2941.2941.3440.5154,196
August 04, 202539.8740.9540.9541.1139.7966,127
August 01, 202539.6339.6339.6339.7838.8969,635
July 31, 202539.9640.0140.0140.9839.5695,410
July 30, 202541.3940.3540.3541.7240.2357,532
July 29, 202542.3241.2541.2542.3441.1863,842
July 28, 202541.7541.9441.9442.2741.1475,425
July 25, 202542.1341.941.942.4541.7856,800
July 24, 202543.3241.9541.9543.4541.85140,440
July 23, 202543.4943.643.643.6943.0641,400
July 22, 202543.6543.143.143.9443.154,738
July 21, 202543.0143.3443.3443.8143.0150,026
July 18, 202544.9843.0143.0144.9842.3181,621
July 17, 202543.6244.7944.7945.2743.2764,200
July 16, 202544.4944.6144.6144.7143.6567,339
July 15, 20254444.1744.1744.574493,100
July 14, 202543.7744.1844.1844.1943.1635,603
July 11, 202544.744.0344.0344.743.8544,400
July 10, 202544.8244.8844.8845.1944.746,907