CASS

Cass Information Systems, Inc Historical Stock Prices

$45.01
*  
0.31
0.68%
Get CASS Alerts
*Delayed - data as of Sep. 22, 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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  45.15  45.27  44.51  45.01 24,943
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
05/23/2014 48.78 49.85 48.78 49.56 20,117
05/22/2014 49.62 49.62 48.55 48.74 19,511
05/21/2014 50.25 50.495 49.2 49.39 18,642
05/20/2014 50.39 51.015 49.55 49.94 46,186
05/19/2014 50.05 51.41 49.15 50.63 18,329
05/16/2014 49.57 50.305 49.5 50.1 29,973
05/15/2014 49.31 50.1847 49.07 49.64 33,422
05/14/2014 50.88 51.6 49.608 49.73 34,354
05/13/2014 51.85 53.17 50.25 51.07 68,694
05/12/2014 50.26 52.63 50.26 52.13 55,826
05/09/2014 49.36 50.78 49.21 50.6 19,911
05/08/2014 49.76 50.74 49.25 49.35 30,515
05/07/2014 49.73 50.23 49 49.67 43,072
05/06/2014 50.38 50.65 49.09 49.51 63,562
05/05/2014 49.55 50.8 49.26 50.45 53,718
05/02/2014 50.57 52 49.94 50.1 26,394
05/01/2014 50.27 50.98 49.165 50.65 47,095
04/30/2014 50 51.19 49.74 50.51 23,085
04/29/2014 51.37 51.37 49.9001 50.26 26,386
04/28/2014 51.46 53.06 49.76 50.91 22,242
04/25/2014 51.2 51.605 49.81 50.43 30,557
04/24/2014 52.45 52.98 51.51 51.646 23,279
04/23/2014 52.95 53.54 52.26 52.42 48,835
04/22/2014 52.98 53.36 52.19 52.97 18,452
04/21/2014 54.17 54.17 51.3 53.05 55,351
04/17/2014 50.84 52.5 50.4 51.48 23,811
04/16/2014 50.48 51.1879 50.26 50.85 15,363
04/15/2014 52.05 52.05 49.11 50.13 22,004
04/14/2014 52.16 53 51.01 51.68 45,514
04/11/2014 50.73 51.87 50.4 51.32 44,280
04/10/2014 51.44 51.902 50.65 51.2 44,583
04/09/2014 50.82 51.6 50.4631 51.37 21,613
04/08/2014 49.92 52.21 49.92 50.83 31,426
04/07/2014 49.15 50.8 49.01 50.02 28,909
04/04/2014 52.72 53 49.46 49.56 25,676
04/03/2014 53.31 53.31 52.01 52.06 9,195
04/02/2014 52.46 53.54 51.821 53.35 20,758
04/01/2014 51.56 52.96 51.56 52.5 17,319
03/31/2014 51.04 52.4 50.47 51.56 27,243
03/28/2014 49.71 50.99 49.2 50.93 29,207
03/27/2014 49.95 50.4 48.95 49.77 23,830
03/26/2014 52.04 52.04 49.72 50.1 43,288
03/25/2014 52.32 52.886 51.01 51.44 24,032
03/24/2014 52.7 54.34 51.22 51.98 28,886
03/21/2014 54.05 54.14 52.08 52.35 76,936
03/20/2014 54.22 55.05 53.33 53.79 42,734
03/19/2014 56.26 56.26 53.75 54.29 18,192
03/18/2014 55.4 56.49 55.4 56.03 20,594
03/17/2014 55.211 56.33 54.99 55.44 22,879
03/14/2014 52.61 55.17 51.08 54.73 20,424
03/13/2014 56.18 56.7 52.11 52.76 14,633
03/12/2014 54.72 56.44 54.274 56.15 20,242
03/11/2014 55.89 56.7 54.71 55.18 13,635
03/10/2014 54.73 57.11 54.73 56.04 20,308
03/07/2014 53.72 55.95 53.42 55.02 26,536
03/06/2014 54 54.17 53.05 53.67 10,027
03/05/2014 54.19 54.19 53.15 53.75 28,325
03/04/2014 51.29 55.56 50.04 54.48 45,011
03/03/2014 51.06 52.23 49.91 50.69 19,763
02/28/2014 52.16 52.48 51.82 52 17,729
02/27/2014 52.12 52.55 51.79 52.09 9,737
02/26/2014 52.05 53.06 51.9 52.17 15,912
02/25/2014 51.67 52.58 51.67 51.99 7,679
02/24/2014 52.92 54.06 52.29 52.41 16,873
02/21/2014 54.67 54.9237 52.7 53.1 20,877
02/20/2014 55.19 55.93 54.3 54.3 19,965
02/19/2014 52.42 56.46 52.42 55.3 69,198
02/18/2014 50.17 52.91 50.17 52.88 21,418
02/14/2014 49.62 49.915 48.95 49.72 10,833
02/13/2014 49.15 49.94 48.64 49.79 12,898
02/12/2014 49.12 49.41 48.61 49.07 19,596
02/11/2014 47.4 49.21 47.4 48.92 18,442
02/10/2014 48 48 46.82 47.25 129,956
02/07/2014 48.19 48.5 47.68 47.92 70,398
02/06/2014 48.07 48.5 47.2825 48.31 31,037
02/05/2014 48.19 48.2599 45.74 48.08 50,998
02/04/2014 52.4963 52.4963 48.66 48.76 35,218
02/03/2014 53.47 53.98 51.0001 52.02 36,866
01/31/2014 56.07 56.07 48.95 54.12 44,574
01/30/2014 59.92 59.92 56.572 57.27 29,687
01/29/2014 60.84 62.29 58.84 59.19 18,115
01/28/2014 60.8 61.99 60.37 61.64 31,531
01/27/2014 61.45 62.41 60.93 60.94 32,042
01/24/2014 62.31 62.31 60.61 60.98 15,379
01/23/2014 64.39 64.78 62.6 63.01 30,668
01/22/2014 65.63 65.63 65.01 65.1 16,831
01/21/2014 65.43 65.6 64.68 65.49 23,246
01/17/2014 64.21 65.74 64.21 65.11 19,655
01/16/2014 64.9 64.9599 64.08 64.5 16,232
01/15/2014 64.84 65.49 64.53 65.01 21,041
01/14/2014 63.63 65.21 63.63 64.98 12,916
01/13/2014 64.82 65.5299 63.31 63.91 25,157
01/10/2014 66.34 66.86 64.8 65.27 19,456
01/09/2014 67.04 67.06 65.75 66.32 14,653
01/08/2014 66.72 67.29 66.16 66.95 29,391
01/07/2014 66 67.12 66 66.7 17,497
01/06/2014 67.12 67.12 65.01 65.58 30,240
01/03/2014 65.39 67.02 65.04 66.59 32,473
01/02/2014 66.84 67.07 64.7001 65.3 30,003
12/31/2013 68.28 68.81 66.76 67.35 27,481
12/30/2013 66.21 68.51 66.21 67.94 12,886
12/27/2013 67.75 68.46 67.58 67.91 20,678
12/26/2013 67.68 68.05 66.63 67.45 47,474
12/24/2013 67.67 67.96 66.7 67.18 11,972
12/23/2013 65 68.15 63.18 67.37 21,022
12/20/2013 63.84 64.99 63.2301 64.6 101,018
12/19/2013 63.17 64.67 62.9 63.53 34,034
12/18/2013 62.09 63.6 61.98 63.59 33,110
12/17/2013 62.1 63.06 61.27 62.17 16,285
12/16/2013 61.08 63.016 61.03 61.95 30,132
12/13/2013 60.11 61.69 60.05 60.93 20,598
12/12/2013 60.03 60.65 59.39 60.13 11,291
12/11/2013 59.95 60.14 59.486 59.8 15,446
12/10/2013 60.71 61.0379 59.35 59.97 16,127
12/09/2013 61 61.6 60.62 60.65 10,271
12/06/2013 60.12 61.7632 60.12 60.76 13,475
12/05/2013 58.7201 59.96 58.5301 59.38 5,543
12/04/2013 60.35 60.35 59.05 59.51 9,892
12/03/2013 59.76 61 59.76 60.46 29,089
12/02/2013 62.92 63.15 59.07 60.23 16,343
11/29/2013 62.51 64.25 61.9 62.75 25,352
11/27/2013 60.17 62.05 60.17 62.05 15,446
11/26/2013 60 60.61 57.78 60 12,739
11/25/2013 57.35 60.22 57.35 59.71 6,060
11/22/2013 57.83 59.34 57.75 59.03 15,407
11/21/2013 57.25 58.5832 57.01 57.99 18,819
11/20/2013 56.75 57.25 56.26 57.18 15,401
11/19/2013 56.4 57 56.25 56.47 13,946
11/18/2013 56.5 56.62 55.66 56.54 15,596
11/15/2013 56.25 56.49 55.7 56.46 18,804
11/14/2013 57.75 57.75 56.07 56.35 9,135
11/13/2013 57 57.99 56.62 57.73 16,999
11/12/2013 57.57 57.57 56.3 57.3 16,767
11/11/2013 58.06 58.1 56.56 57.59 12,562
11/08/2013 56.07 58.59 56.07 58.34 32,686
11/07/2013 57.67 57.98 56.11 56.11 17,165
11/06/2013 58.05 58.05 57.11 57.24 11,240
11/05/2013 57.49 58.21 57.1901 57.48 13,130
11/04/2013 57.66 59.43 57.19 57.96 29,008
11/01/2013 57.21 58.08 56.02 57.28 51,904
10/31/2013 59.95 60.04 57.16 57.33 20,516
10/30/2013 60.66 60.76 59.9065 60.27 13,090
10/29/2013 59.64 60.93 59.64 60.81 35,099
10/28/2013 58.52 60 58.52 60 32,344
10/25/2013 58.4 59.1 57.99 59.1 7,948
10/24/2013 57.95 58.3 56.85 58.04 45,866
10/23/2013 57.98 58.94 57.67 58.38 18,199
10/22/2013 57.94 58.01 56.75 57.99 25,167
10/21/2013 57.57 58.48 56.5525 57.52 12,511
10/18/2013 58.02 58.02 55.9925 57.86 20,704
10/17/2013 57.25 57.78 56.6 57.03 25,104
10/16/2013 57.51 58.14 57.1101 57.72 11,252
10/15/2013 57.26 57.61 56.34 56.64 23,047
10/14/2013 57.46 57.98 56.93 57.81 24,148
10/11/2013 54.04 58.76 53.9 57.5 31,136
10/10/2013 52.83 54.58 52.83 54.57 9,316
10/09/2013 51.57 52.69 51.41 52.21 21,457
10/08/2013 51.59 51.8875 51.14 51.23 22,690
10/07/2013 51.22 51.92 50.95 51.53 22,642
10/04/2013 51.87 52.67 51.22 51.86 32,515
10/03/2013 52.68 52.68 51.08 52.01 24,838
10/02/2013 53.5 54.42 52.6165 52.93 18,433
10/01/2013 53.52 53.92 52.81 53.91 26,163
09/30/2013 53.62 54.38 52.27 53.37 24,917
09/27/2013 54.59 54.84 53.72 54.02 30,074
09/26/2013 56.19 56.97 55 55.2 27,061
09/25/2013 57.11 57.5165 55.89 55.89 15,535
09/24/2013 56.8 59.19 56.59 56.87 17,225
09/23/2013 55.89 56.97 55.301 56.6 14,653
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?