CASS

Cass Information Systems, Inc Historical Stock Prices

$50.16
*  
0.24
0.48%
Get CASS Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 27-MAY-2014 TO 27-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.
16:00  50.85  50.94  49.65  50.16 28,223
05/27/2015 50.85 50.94 49.65 50.16 28,223
05/26/2015 50.24 51.13 49.5 50.4 33,230
05/22/2015 50.32 51.16 50.15 50.58 26,100
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
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
12/26/2014 52.35 53.48 52.16 53.24 25,598
12/24/2014 51.67 52.18 51 52 8,072
12/23/2014 49.94 51.86 49.94 51.65 19,192
12/22/2014 49.71 50.15 49.3001 49.78 28,227
12/19/2014 49.04 49.54 48.21 49.4 80,217
12/18/2014 49.88 49.95 48.3 49.3 27,340
12/17/2014 47.11 49.5 46.9 49.45 31,396
12/16/2014 46.99 47.7099 46.99 47.13 41,567
12/15/2014 47.81 47.93 46.795 47.08 59,588
12/12/2014 47.17 48.0799 47.17 47.58 27,306
12/11/2014 47.03 48.12 46.691 47.72 44,556
12/10/2014 47.55 47.7395 47 47 36,763
12/09/2014 46.7 48.64 46.6 48.03 47,443
12/08/2014 49.22 49.49 47.51 47.52 13,208
12/05/2014 48.81 49.75 48.39 49.44 22,680
12/04/2014 48.82 49.48 48.51 48.88 42,031
12/03/2014 46.04 49.4 46.03 49.02 53,989
12/02/2014 46.028 46.66 45.92 46.51 10,515
12/01/2014 45.72 45.98 45.38 45.47 23,310
11/28/2014 46.87 46.99 45.5 45.53 8,764
11/26/2014 47.4 47.43 46.04 46.61 9,048
11/25/2014 47.429 47.645 46.22 47.43 9,214
11/24/2014 46.36 47.07 45.85 47.07 16,322
11/21/2014 46.64 46.89 45.58 46.17 19,276
11/20/2014 45.79 46.6889 45.71 46.17 9,600
11/19/2014 47.06 47.06 45.76 46.2 16,738
11/18/2014 48.12 48.4699 47.14 47.55 14,599
11/17/2014 47.98 49.46 47.69 47.69 13,675
11/14/2014 48.87 49.44 47.5904 48.21 15,344
11/13/2014 49.99 49.99 48.18 49.03 14,820
11/12/2014 48.65 49.4999 48.33 49.43 19,891
11/11/2014 49.42 49.7 48.58 49.01 26,237
11/10/2014 48.92 49.5 48.19 49.41 24,567
11/07/2014 48.59 49.02 48.16 48.9 23,563
11/06/2014 48.18 48.99 47.234 48.73 18,183
11/05/2014 47.34 48.38 46.76 48.13 27,865
11/04/2014 45.56 47.01 45.2 46.86 15,512
11/03/2014 47.89 47.89 45.48 45.91 29,057
10/31/2014 47.93 49.1999 47.07 47.54 44,312
10/30/2014 45.91 47.54 45.302 46.85 34,626
10/29/2014 46.84 47.2 45.64 46.29 19,227
10/28/2014 44.3 47 44.13 46.95 38,936
10/27/2014 43.35 44.63 42.7201 44.42 18,655
10/24/2014 43.73 44.6 43 43.34 15,805
10/23/2014 41.96 45 41.06 43.95 42,406
10/22/2014 41.84 42.6999 41.22 41.24 18,016
10/21/2014 42.46 42.77 39 42.25 86,808
10/20/2014 42.2 43.17 41.33 42.41 30,140
10/17/2014 44.93 44.93 42.13 42.29 27,728
10/16/2014 44.85 45.13 43.47 44.2 43,310
10/15/2014 43.99 45.94 42.81 45.59 28,950
10/14/2014 43.26 44.32 42.84 44.02 32,701
10/13/2014 40.77 43.5 39.49 42.99 37,892
10/10/2014 39.73 41.69 39.71 40.57 24,073
10/09/2014 40.73 40.95 40 40.01 36,198
10/08/2014 40.85 41.96 40.2 41.75 22,223
10/07/2014 41.72 41.97 40.77 40.96 11,998
10/06/2014 42.51 42.51 42.03 42.03 19,838
10/03/2014 42.82 43 42.07 42.3 28,862
10/02/2014 41.09 43 40.17 42.42 14,821
10/01/2014 41.55 41.55 40.82 41.2 41,143
09/30/2014 42.07 42.22 41.19 41.4 54,092
09/29/2014 42.02 42.13 41.39 41.97 26,852
09/26/2014 42.26 42.54 41.61 42.48 18,038
09/25/2014 42.35 44.636 41.69 42.25 44,472
09/24/2014 43 43 41.33 42.56 40,683
09/23/2014 44.4 45.09 42.83 42.91 21,496
09/22/2014 45.15 45.27 44.51 45.01 24,943
09/19/2014 45.66 46.22 45.11 45.32 57,571
09/18/2014 45.14 45.805 45.14 45.54 11,149
09/17/2014 45.56 45.75 45.3 45.52 19,149
09/16/2014 45.74 45.74 45.51 45.68 12,231
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
06/13/2014 50.86 50.87 49.8501 50.48 18,270
06/12/2014 50.98 50.98 48.915 50.46 13,555
06/11/2014 51.01 51.19 50.57 50.9 19,186
06/10/2014 51.41 51.41 49.305 51.1 12,562
06/09/2014 51.27 51.85 50.9701 51.77 12,807
06/06/2014 51.17 52.11 50.39 51.41 28,729
06/05/2014 49 51.38 48.87 50.75 19,824
06/04/2014 48.87 49.5 48.87 48.99 15,232
06/03/2014 48.59 49.77 48.59 48.97 53,278
06/02/2014 49.95 50 49.17 49.18 17,116
05/30/2014 50.57 50.72 49.43 50.42 15,667
05/29/2014 50.63 50.7499 50.07 50.4 6,111
05/28/2014 50.42 50.95 49.8601 50.62 20,555
05/27/2014 49.99 50.97 49.63 50.73 17,232
*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?