CASS

Cass Information Systems, Inc Historical Stock Prices

$56.96
*  
2.02
3.68%
Get CASS Alerts
*Delayed - data as of Mar. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
16:00  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
02/20/2015 49.7 49.7 48.11 49.25 23,348
02/19/2015 48.47 49.96 48.47 49.55 17,779
02/18/2015 47.78 48.36 47.78 48.31 12,156
02/17/2015 47.71 48.62 47.28 48.55 18,552
02/13/2015 46.92 47.83 46.92 47.52 13,590
02/12/2015 46.82 47.5 46.3 47.39 20,579
02/11/2015 46.25 46.85 46.25 46.59 11,912
02/10/2015 47.81 47.81 46.5 46.63 22,116
02/09/2015 48.51 48.56 47.01 47.36 23,607
02/06/2015 49.66 50.2672 48.75 49.41 28,142
02/05/2015 48.76 49.89 48.76 49.47 24,992
02/04/2015 47.55 49.1 47.54 48.86 25,040
02/03/2015 44.82 49.14 44.82 48.87 38,617
02/02/2015 44.51 46.12 43.0018 44.85 58,218
01/30/2015 48.34 51.93 43.75 43.82 40,789
01/29/2015 47.87 48.97 47.11 48.93 20,687
01/28/2015 50.88 50.88 47.86 48.03 29,654
01/27/2015 50.65 50.7 49.81 50.51 24,958
01/26/2015 52.06 52.06 48.9026 51.55 22,761
01/23/2015 52.47 52.805 51.375 52.24 16,255
01/22/2015 50.14 52.49 49.75 52.3 37,017
01/21/2015 51.15 51.9995 49.44 49.71 32,037
01/20/2015 51.99 52 50.706 51.43 16,707
01/16/2015 50.1 51.99 50.1 51.82 22,897
01/15/2015 50.49 50.99 49.4 50.28 43,661
01/14/2015 49.48 50.84 47.66 50.23 26,156
01/13/2015 49.82 51.41 49.14 50.14 22,159
01/12/2015 50.01 50.01 49.05 49.57 33,207
01/09/2015 49.847 50.92 49.7 50.16 27,208
01/08/2015 50.06 51.2 49.82 50.51 27,009
01/07/2015 49.1 49.74 48.26 49.74 38,402
01/06/2015 50.25 50.25 47.84 48.49 25,406
01/05/2015 49.73 50.82 48.38 50.22 37,118
01/02/2015 53.67 53.67 49.87 50.17 22,707
12/31/2014 53.48 54.91 52.79 53.25 22,467
12/30/2014 53.05 54.2 50.33 53.5 19,784
12/29/2014 53.38 54.01 52.8501 53.65 33,719
*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?