CASS

Cass Information Systems, Inc Historical Stock Prices

$50.32
*  
0.23
0.45%
Get CASS Alerts
*Delayed - data as of May 22, 2015 9:31 ET  -  Find a broker to begin trading CASS now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CASS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:31  50.32  50.32  50.32  50.32 147
05/21/2015 50.31 50.94 50.3 50.55 18,685
05/20/2015 51.22 51.43 50.2 50.66 17,909
05/19/2015 49.04 51.33 49.01 51.08 58,493
05/18/2015 49.68 49.91 49.14 49.61 25,073
05/15/2015 50.89 50.89 49.49 49.61 62,339
05/14/2015 50.9 51.28 50.61 51.13 14,531
05/13/2015 50.69 51.64 50.28 50.48 11,018
05/12/2015 50.62 51.11 50.18 50.87 16,773
05/11/2015 51.69 51.93 50.69 51.12 19,613
05/08/2015 52.03 52.03 51.03 51.17 16,060
05/07/2015 51.61 51.61 50.75 51.21 28,462
05/06/2015 50.23 50.91 50.23 50.76 20,075
05/05/2015 50.76 53.595 50.31 50.76 28,018
05/04/2015 52.3 52.48 49.085 51.55 17,354
05/01/2015 52.44 53.975 51.37 51.98 21,318
04/30/2015 52.96 53.4 52.235 52.27 34,815
04/29/2015 53.55 53.95 53.29 53.46 9,577
04/28/2015 53.69 54.57 53.09 54.05 14,806
04/27/2015 53.4 53.88 52.48 53.39 20,222
04/24/2015 53.531 53.531 52.57 53.03 12,923
04/23/2015 53.86 54.4 49.28 53.71 12,867
04/22/2015 53.51 54.08 52.6014 53.97 7,816
04/21/2015 52.72 54.19 52.7005 53.75 46,549
04/20/2015 51.73 52.84 51.73 52.76 17,752
04/17/2015 53.96 53.96 51.42 51.49 31,223
04/16/2015 53.86 54.78 53.6 54.67 18,561
04/15/2015 53.94 54 53.27 53.94 13,449
04/14/2015 53.97 53.99 53.29 53.52 11,899
04/13/2015 54.47 55.35 53.85 54.06 17,042
04/10/2015 55.32 55.5 54.45 54.97 10,122
04/09/2015 55.25 55.25 53.65 55.01 24,586
04/08/2015 54.92 55.43 54.71 55.04 17,292
04/07/2015 55.48 55.6 54.94 55.09 20,930
04/06/2015 54.84 55.48 54.58 55.46 28,845
04/02/2015 55.87 56.842 55.12 55.57 24,965
04/01/2015 56.14 56.14 55.08 55.93 29,073
03/31/2015 56.34 56.824 55.46 56.14 26,177
03/30/2015 54.94 57.54 54.62 56.96 48,634
03/27/2015 54.02 55 53.655 54.94 28,084
03/26/2015 53.9 54.49 53.19 54.15 33,749
03/25/2015 53.449 53.71 52.89 53.16 35,514
03/24/2015 54 54.16 52.783 53.72 12,829
03/23/2015 52.75 53.79 52.75 53.32 26,517
03/20/2015 52.24 52.83 50.836 52.65 62,070
03/19/2015 50.32 52.21 50.08 51.85 21,139
03/18/2015 50.1 50.94 49.8 50.79 50,624
03/17/2015 50.57 50.7 49.7 49.9 19,654
03/16/2015 52.12 52.34 49.83 51.02 43,300
03/13/2015 52.47 52.47 51.01 51.59 23,326
03/12/2015 50.27 52.75 50.27 52.72 28,218
03/11/2015 49 50.45 48.87 49.75 23,554
03/10/2015 49.82 50.44 48.96 49 18,204
03/09/2015 49.19 50.81 49.19 50.58 14,476
03/06/2015 49.11 49.9 49.07 49.26 24,965
03/05/2015 49.38 50.13 49.26 49.56 13,962
03/04/2015 49.22 49.81 49.22 49.37 15,776
03/03/2015 49.57 49.68 49.41 49.55 15,496
03/02/2015 50.42 50.79 49.38 49.77 24,394
02/27/2015 50.285 50.72 49.9601 50.2 24,250
02/26/2015 50.53 50.9387 50.34 50.77 12,423
02/25/2015 50.12 51.41 50.12 50.75 19,687
02/24/2015 49.38 50.4 49.38 50.23 13,211
02/23/2015 48.94 49.95 48.94 49.48 17,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?