CASS

Cass Information Systems, Inc Historical Stock Prices

$45.99
*  
0.84
1.79%
Get CASS Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading CASS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.55  46.66  45.82  45.99 16,125
09/15/2014 46.55 46.66 45.82 45.99 16,125
09/12/2014 46.81 46.88 46 46.83 33,255
09/11/2014 47.15 47.2 46.32 46.67 15,823
09/10/2014 46.34 47.42 46.032 47.23 13,651
09/09/2014 46.9 46.9 46 46.22 19,578
09/08/2014 46.62 47.4099 46.49 47.15 10,677
09/05/2014 46.28 46.74 45.6516 46.51 10,046
09/04/2014 46.78 46.924 46.37 46.5 16,125
09/03/2014 46.42 47 46.37 46.53 28,765
09/02/2014 47.25 47.58 46.65 47.47 17,848
08/29/2014 46.63 46.99 46.63 46.92 11,988
08/28/2014 46.91 47.37 46.51 46.62 13,173
08/27/2014 47.296 47.49 47 47 5,823
08/26/2014 46.99 47.641 46.86 47.42 25,469
08/25/2014 45.8075 47.1671 45.8075 46.73 9,629
08/22/2014 47.72 47.96 47.18 47.31 12,321
08/21/2014 46.75 47.91 46.23 47.58 49,903
08/20/2014 46.69 47.32 46.69 46.75 36,299
08/19/2014 47.47 47.85 46.67 46.97 19,794
08/18/2014 47.17 47.59 47.0903 47.55 14,315
08/15/2014 46.77 46.8542 45.56 46.69 37,236
08/14/2014 46.84 47.04 46.22 46.78 20,603
08/13/2014 46.35 46.75 46.35 46.69 15,135
08/12/2014 46.91 47 45.865 46.4 15,368
08/11/2014 47.38 48.04 47.11 47.26 19,325
08/08/2014 46.75 47.55 46.75 47.4 14,065
08/07/2014 46.72 47.25 46.4 46.74 9,581
08/06/2014 45.95 46.91 45.95 46.76 15,203
08/05/2014 45.8 46.67 45.6101 46.33 16,558
08/04/2014 46.06 46.38 45.51 46.29 23,795
08/01/2014 45.46 46.45 44.96 45.9 31,546
07/31/2014 46.32 46.76 45.13 45.13 21,591
07/30/2014 47.25 47.45 46.7 47.04 11,634
07/29/2014 47.78 47.78 47 47.06 60,166
07/28/2014 47.17 47.758 47.16 47.5 23,615
07/25/2014 47.19 48.04 46.85 47.32 32,074
07/24/2014 47.64 48.43 46.9 47.63 19,726
07/23/2014 47.67 48.12 47.311 47.7 21,627
07/22/2014 47.55 47.98 47.33 47.64 43,611
07/21/2014 47.92 47.92 46.93 47.25 8,375
07/18/2014 46.37 48.12 46.37 48.11 23,388
07/17/2014 47 47.79 46.445 46.82 22,003
07/16/2014 48.5 48.56 47.3 47.49 20,852
07/15/2014 49.2 49.47 48.11 48.15 13,227
07/14/2014 49.89 50.138 49.22 49.33 15,872
07/11/2014 49.37 49.4 48.42 49.4 18,139
07/10/2014 49.45 49.77 49.07 49.35 17,717
07/09/2014 50 50.49 49.832 50.26 15,758
07/08/2014 50.2 50.2 49.25 49.68 19,651
07/07/2014 50.87 50.87 50.02 50.06 12,943
07/03/2014 50.74 50.93 50.61 50.89 10,856
07/02/2014 50.59 50.89 50.25 50.56 14,372
07/01/2014 49.8 51 49.44 50.7 33,568
06/30/2014 49.53 49.64 48.71 49.48 24,622
06/27/2014 49.16 50.3 49.16 49.45 142,958
06/26/2014 50.75 50.75 49.42 49.57 23,120
06/25/2014 50.25 51 50.13 50.91 57,147
06/24/2014 50.4 51.76 50.22 50.48 25,163
06/23/2014 49.94 51.02 49.85 50.7 33,577
06/20/2014 50.85 51.65 50.39 50.52 46,033
06/19/2014 51.49 51.49 50.14 50.43 18,520
06/18/2014 50.91 51.22 50.54 51.1 18,985
06/17/2014 50.72 51.81 50.44 50.73 31,524
06/16/2014 50.762 51.57 50.39 50.79 29,385
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?