CASS

Cass Information Systems, Inc Common Stock Historical Stock Prices

$49.94
*  
0.38
0.76%
Get CASS Alerts
*Delayed - data as of Jun. 28, 2016  -  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 28-MAR-2016 TO 28-JUN-2016

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 50.81 51.06 49.24 49.94 44,554
06/28/2016 50.81 51.06 49.24 49.94 44,554
06/27/2016 51.12 51.4 50.11 50.32 65,596
06/24/2016 48.76 51.68 48.51 51.67 137,067
06/23/2016 50.56 51.03 50.25 50.68 20,183
06/22/2016 50.99 51.18 49.83 49.93 14,938
06/21/2016 50.94 51.38 50.15 51 16,995
06/20/2016 50.53 51.25 50.53 50.97 20,021
06/17/2016 50.41 50.41 49.28 49.89 42,381
06/16/2016 49.48 50.47 49.48 50.24 15,512
06/15/2016 50.81 50.81 49.645 49.76 21,052
06/14/2016 50.86 51.73 50.06 50.4 26,605
06/13/2016 50.97 51.5 49.945 50.83 38,705
06/10/2016 49.55 52.76 49.15 50.98 67,062
06/09/2016 49.86 50.6 49.48 49.82 27,361
06/08/2016 49.39 50.32 48.88 50.31 19,773
06/07/2016 49 49.68 48.8801 49.17 16,020
06/06/2016 48.96 49.73 48.42 49.54 27,736
06/03/2016 48.72 48.94 48.19 48.92 18,731
06/02/2016 47.67 48.99 47.67 48.86 17,174
06/01/2016 47.61 48.76 47.51 48.62 25,945
05/31/2016 48.56 48.56 47.66 48.05 50,095
05/27/2016 47.63 48.59 47.55 48.35 28,707
05/26/2016 48.5 48.76 47.43 47.48 11,150
05/25/2016 49.4 50.24 48.4318 48.59 13,932
05/24/2016 48.63 49.805 47.9 49.45 34,769
05/23/2016 46.9 47.62 46.9 47.57 20,443
05/20/2016 46.69 47.79 46.69 47.51 20,838
05/19/2016 46.87 47.43 46.06 46.43 19,633
05/18/2016 47 48.03 46.72 47.66 21,192
05/17/2016 47.99 48.61 46.31 46.62 36,991
05/16/2016 48.42 48.73 47.585 48.48 22,334
05/13/2016 47.77 48.26 47.24 47.56 24,476
05/12/2016 47.91 48.71 47.06 47.39 23,313
05/11/2016 49.33 49.7 47.66 47.84 21,641
05/10/2016 48.79 49.44 48.79 49.32 13,150
05/09/2016 48.51 49.47 48.4 48.8 24,393
05/06/2016 48.1 48.6499 47.96 48.51 15,880
05/05/2016 49.43 49.84 48.1 48.13 36,081
05/04/2016 49.43 49.88 48.78 49.66 17,604
05/03/2016 50.71 50.76 49.15 49.19 27,001
05/02/2016 49.78 50.68 49.71 50.47 11,495
04/29/2016 49.9 49.97 49.28 49.47 11,276
04/28/2016 50.58 51.4199 49.89 50.15 16,841
04/27/2016 51.45 51.45 50.09 50.92 25,608
04/26/2016 49.46 51.05 49.06 50.56 26,328
04/25/2016 48.98 49.64 48.65 49.46 23,381
04/22/2016 48.64 49.29 48.31 49.12 24,470
04/21/2016 48.95 49.18 48.06 48.75 35,538
04/20/2016 49.5 49.67 47.77 48.65 29,833
04/19/2016 50.48 51.1099 49.84 50.22 15,036
04/18/2016 50.36 50.75 49.63 50.62 26,647
04/15/2016 50.3 50.967 50.04 50.14 17,345
04/14/2016 51.55 51.84 50.43 50.65 23,462
04/13/2016 49.24 51.9 49.24 51.55 43,922
04/12/2016 49.03 50.37 48.89 49.13 61,513
04/11/2016 49.3 50.07 48.93 49.36 20,062
04/08/2016 49.5 50.38 49.03 49.23 23,080
04/07/2016 50.2 50.38 48.9 49.26 19,460
04/06/2016 49.91 50.4 45.05 50.39 25,076
04/05/2016 51.03 51.03 49.92 50.02 20,689
04/04/2016 51.59 51.93 50.7 50.7 15,100
04/01/2016 52.06 52.74 51.2 51.82 14,615
03/31/2016 53.55 53.55 52.2 52.35 35,413
03/30/2016 52.94 53.66 52.5 53.4 16,658
03/29/2016 51.47 53.44 51.45 53.32 19,946
03/28/2016 51.65 51.82 51.12 51.62 11,948
*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?