Home > Quotes > CASS > Historical Prices
CASS

Cass Information Systems, Inc Historical Stock Prices

$44.68
*  
0.05
  negative  
0.11%
Get CASS Alerts
*Delayed - data as of May 24, 2013 10:52 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CASS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:52  44.55  44.76  44.17  44.68 3,300
05/23/2013 44.87 45.02 41.92 44.63 22,640
05/22/2013 44.72 45.75 44.72 45.07 18,673
05/21/2013 45.06 45.72 44.2 44.86 20,667
05/20/2013 44.59 45.1 44.42 44.92 19,366
05/17/2013 43.92 44.95 43.86 44.78 25,349
05/16/2013 43.13 43.89 42.97 43.87 22,492
05/15/2013 43.02 43.28 42.6 43.25 15,932
05/14/2013 42.902 43.25 42.7 43.25 11,474
05/13/2013 42.82 42.85 42.0201 42.85 4,829
05/10/2013 42.52 42.91 42.4315 42.87 4,713
05/09/2013 43 43.22 42.505 42.6 6,250
05/08/2013 42.1 43.18 41.61 43.18 22,376
05/07/2013 41.75 42.32 41.2001 42.32 8,877
05/06/2013 41.65 42 41.17 41.82 3,683
05/03/2013 40.9 41.75 40.9 41.66 14,187
05/02/2013 40 40.71 40 40.41 10,866
05/01/2013 41.55 41.605 39.62 39.73 36,007
04/30/2013 41.84 42.1 41.585 41.8 16,597
04/29/2013 41.6 41.9499 41.47 41.8 6,157
04/26/2013 41.49 41.89 41.3 41.57 14,920
04/25/2013 41.46 41.95 40.67 41.49 9,123
04/24/2013 40.92 41.41 40.61 41.24 7,121
04/23/2013 40.53 41.08 40.53 41.07 12,558
04/22/2013 40.85 40.93 39.64 40.16 25,216
04/19/2013 40.37 41.07 40.37 40.65 18,445
04/18/2013 41.3 41.3 40.29 40.44 13,182
04/17/2013 40.89 41.7 40.05 41.12 69,520
04/16/2013 40.38 41.08 40.07 41.07 14,941
04/15/2013 41.17 42 39.91 40.04 68,529
04/12/2013 40.94 41.5 40.14 41.25 44,497
04/11/2013 40.84 41.2 40.34 40.99 14,037
04/10/2013 39.72 40.94 39.41 40.74 13,971
04/09/2013 41.55 41.55 39.51 39.51 15,856
04/08/2013 41.3 41.5399 40.951 41.37 14,946
04/05/2013 40.29 41.24 40.29 41.07 23,418
04/04/2013 40.58 40.89 39.9359 40.89 12,822
04/03/2013 40.46 40.76 39.8 40.58 28,373
04/02/2013 41.23 41.45 40.01 40.52 18,725
04/01/2013 41.86 41.98 40.9 40.92 27,494
03/28/2013 41.96 42.24 41.62 42.04 15,687
03/27/2013 42.18 42.41 41.64 41.85 5,825
03/26/2013 42.61 42.61 42 42.35 7,431
03/25/2013 42.6 42.6 41.971 42.31 14,849
03/22/2013 41.92 42.5 41.72 42.36 21,795
03/21/2013 42.35 42.5 41.65 41.83 15,225
03/20/2013 42.38 42.68 42.33 42.49 6,906
03/19/2013 42.13 42.62 42.13 42.38 23,755
03/18/2013 42.26 42.59 42.124 42.34 2,612
03/15/2013 42.48 42.74 42.38 42.68 33,189
03/14/2013 42.57 42.68 41.63 42.38 15,977
03/13/2013 42.2 42.76 41.634 42.75 12,333
03/12/2013 42.73 42.73 41.89 42.18 7,926
03/11/2013 41.82 42.81 41.82 42.68 18,432
03/08/2013 42.62 42.62 41.03 42.04 16,679
03/07/2013 41.47 42.36 41.47 42.2 15,093
03/06/2013 43.21 43.21 41.495 41.59 14,956
03/05/2013 42.37 43.24 42.31 43.24 14,118
03/04/2013 41.91 42.48 41.75 42.35 10,527
03/01/2013 42.17 43.014 41.79 41.86 14,032
02/28/2013 42.82 43.0725 42.56 42.75 13,175
02/27/2013 42.34 43.22 42.34 42.72 16,134
02/26/2013 42.92 42.92 42.21 42.42 11,043
02/25/2013 42.89 43.14 42.3901 42.93 54,005
02/22/2013 41.66 42.46 41.35 42.39 13,664
02/21/2013 41.09 41.72 41.09 41.53 10,345
02/20/2013 41.14 41.45 41 41.18 15,302
02/19/2013 40.66 41.21 40.5501 41.21 12,608
02/15/2013 40.86 41.21 40.755 41.09 24,001
02/14/2013 40.66 40.84 40.54 40.74 14,653
02/13/2013 40.59 41 40.36 40.66 28,669
02/12/2013 40.21 40.898 40.16 40.6 9,817
02/11/2013 40.11 40.28 39.4 40.15 12,082
02/08/2013 39.95 40.2 39.869 40.02 13,408
02/07/2013 39.71 39.99 39.17 39.85 17,799
02/06/2013 39.55 39.89 38.97 39.61 21,387
02/05/2013 38.2 39.8 38.2 39.76 51,313
02/04/2013 38.78 38.815 38.01 38.05 28,479
02/01/2013 38.77 38.95 38.45 38.81 61,278
01/31/2013 38.62 39.18 38.3375 38.8 56,281
01/30/2013 38.78 38.94 38.01 38.54 24,944
01/29/2013 38.85 39.032 38.77 38.86 119,194
01/28/2013 38.89 39.05 38.785 38.92 106,173
01/25/2013 39.5 39.5 38.51 38.74 45,226
01/24/2013 40.53 40.55 38.81 39.23 23,768
01/23/2013 42 42 40.26 40.35 24,424
01/22/2013 40.55 42.25 40.06 42.14 26,140
01/18/2013 39.94 40.89 39.59 40.63 36,670
01/17/2013 40.57 40.57 39.74 40.05 22,345
01/16/2013 40.62 40.82 40.18 40.38 8,928
01/15/2013 40.76 40.98 40.2 40.72 12,693
01/14/2013 41.38 41.45 40.89 41.08 15,035
01/11/2013 42.02 42.02 41.24 41.57 10,149
01/10/2013 42.69 42.69 40.901 41.85 30,232
01/09/2013 42.47 42.6105 42.08 42.49 12,165
01/08/2013 42.13 42.57 41.17 42.47 27,212
01/07/2013 42.8 43.1182 42 42.05 14,814
01/04/2013 42.92 43.38 42.59 43.18 16,985
01/03/2013 43.64 43.97 42.564 42.65 21,944
01/02/2013 42.97 43.72 42.948 43.44 39,643
12/31/2012 41.2 42.44 41.2 42.2 24,820
12/28/2012 40.87 41.51 40.29 41.21 28,721
12/27/2012 41.57 41.57 40.37 41.02 50,613
12/26/2012 41.53 42.25 41.36 41.76 15,507
12/24/2012 41.45 41.6701 41.0501 41.54 6,548
12/21/2012 40.02 42.23 40.02 41.53 74,404
12/20/2012 40.25 40.52 40 40.52 42,877
12/19/2012 40.65 40.65 40.11 40.24 35,482
12/18/2012 41 41 40.42 40.69 43,191
12/17/2012 41.46 41.765 40.639 40.92 47,488
12/14/2012 42.13 42.4 40.77 41.27 18,903
12/13/2012 42.13 42.75 41.9 42.24 37,036
12/12/2012 43.76 43.76 41.95 41.95 15,813
12/11/2012 42.84 43.7 42.53 43.61 40,610
12/10/2012 43.16 43.21 42.372 42.69 29,525
12/07/2012 43.4 43.51 42.93 43.19 66,138
12/06/2012 43 43.38 43 43.28 9,799
12/05/2012 43.48 43.5732 42.87 43 20,363
12/04/2012 42.57 43.4 42.56 43.4 38,384
12/03/2012 43.24 43.24 42.579 42.99 41,663
11/30/2012 42.8636 43.1635 42.2455 42.7273 60,756
11/29/2012 43.0455 43.1636 42.4818 42.6818 42,191
11/28/2012 42.0273 42.9545 41.8182 42.6636 20,382
11/27/2012 41.8636 42.2727 41.5455 42.1091 30,653
11/26/2012 41.5 42.1091 41.5 41.8545 20,665
11/23/2012 41.6545 42.0182 41.6545 41.7727 9,770
11/21/2012 41.3091 41.7545 41.0092 41.4182 14,487
11/20/2012 41.3273 41.5273 40.7 41.1909 34,576
11/19/2012 40.5273 41.5818 40.5273 41.4091 31,030
11/16/2012 39.5636 40.0273 39.1455 40 33,311
11/15/2012 40.2 40.2 39.5455 39.8909 26,235
11/14/2012 40.0091 40.3091 39.5991 40.0682 59,632
11/13/2012 39.5455 40.1364 39.5182 39.9364 63,402
11/12/2012 39.3182 39.6257 38.9582 39.5636 28,617
11/09/2012 38.8636 39.6727 38.8636 39.0455 19,126
11/08/2012 39.0545 39.3455 38.8636 38.8636 12,408
11/07/2012 39.7636 39.9273 39.0182 39.0182 25,964
11/06/2012 39.9545 40.4545 39.5545 39.9636 34,815
11/05/2012 39.5727 40.2273 39.5091 39.7182 41,278
11/02/2012 38.8636 40.5909 38.7727 39.4545 78,331
11/01/2012 38.0364 38.6075 35.0455 37.8909 14,258
10/31/2012 38.0091 38.5364 37.5455 38.1545 25,033
10/26/2012 37.9273 38.4091 37.7727 38.0909 44,245
10/25/2012 38.6364 38.6364 38.0909 38.3545 6,692
10/24/2012 38.3273 38.3545 37.5982 38.1909 18,610
10/23/2012 37.8455 38.4545 37.8455 38.2 34,612
10/22/2012 38.1545 38.3999 38 38.1818 10,365
10/19/2012 38.0727 38.5364 37.6636 38.1364 43,825
10/18/2012 38.7727 38.7727 37.0091 38.3182 25,461
10/17/2012 38.7545 39.0545 38.7455 39.0364 6,115
10/16/2012 38.5091 38.9636 38.4455 38.7273 7,657
10/15/2012 38.5455 38.6075 37.8 38.4727 10,415
10/12/2012 38.5273 38.6818 38.1818 38.3273 32,053
10/11/2012 38.1364 38.6364 38.0909 38.6182 11,707
10/10/2012 38.1818 38.3636 37.9091 38.0727 6,490
10/09/2012 37.9636 38.5545 37.9364 38.2 11,726
10/08/2012 38.3727 38.3727 38.0182 38.1091 10,241
10/05/2012 38.1273 38.6227 37.7364 38 19,199
10/04/2012 38.2727 38.3455 37.8909 38.2636 17,812
10/03/2012 38.0455 38.3636 37.7364 37.9909 13,825
10/02/2012 38.1818 38.6364 37.9545 38.3727 13,974
10/01/2012 38.4727 38.8182 37.3909 38.3636 19,526
09/28/2012 38.5909 38.7182 38.0364 38.1545 32,951
09/27/2012 38.6 38.8 37.9545 38.6818 10,309
09/26/2012 38.1091 38.6364 37.3273 37.9818 19,301
09/25/2012 38.2636 38.8636 37.9545 38.0909 18,818
09/24/2012 37.7636 38.4636 37.3636 38.2545 23,880
09/21/2012 37.9909 38.4545 37.3925 38.4 43,530
09/20/2012 37.3182 37.7455 37.3182 37.4364 5,174
09/19/2012 37.7545 37.8636 37.0942 37.7 16,232
09/18/2012 37.0818 37.8877 36.3909 37.5364 37,082
09/17/2012 37.3455 38.1181 36.5 37.1091 16,468
09/14/2012 37.9909 37.9909 36.9182 37.4091 32,638
09/13/2012 36.4091 37.8864 36.1091 37.8545 20,679
09/12/2012 36.6545 37.0091 36.0273 36.4818 9,650
09/11/2012 36.3273 36.9091 36.2182 36.4 19,047
09/10/2012 37 37 36.2727 36.4364 19,113
09/07/2012 37.5273 37.5273 36.5455 36.9727 22,930
09/06/2012 37.1273 37.3545 36.3636 37.3545 35,309
09/05/2012 36.4091 37.1364 36.2182 36.7 25,605
09/04/2012 36.2727 37.2136 35.9091 36.6273 26,455
08/31/2012 36.5091 36.9909 36.0182 36.3818 36,945
08/30/2012 36.9227 36.9227 35.9273 36.3182 8,283
08/29/2012 36.8 37.5818 36.5455 37.0455 19,083
08/28/2012 35.9091 36.9091 35.9091 36.9091 12,907
08/27/2012 35.8091 36.2 35.6636 35.9091 7,558
08/24/2012 35.5545 36.1727 35.5455 35.7636 7,482
08/23/2012 36.0818 36.0818 35.7364 35.7364 2,135
08/22/2012 35.8182 36.2455 35.8182 36.1182 6,177
08/21/2012 35.8545 36.2727 35.5909 36.1818 23,738
08/20/2012 34.8273 35.8091 34.8273 35.6727 5,772
08/17/2012 35.8545 35.9091 35.1364 35.5 19,003
08/16/2012 35.4182 36.1909 35.0818 35.9818 37,325
08/15/2012 35.5455 35.5455 34.9636 35.2455 6,522
08/14/2012 36.1727 36.1727 34.9636 35.2182 18,869
08/13/2012 36.3455 36.3545 35.7273 36.0273 6,557
08/10/2012 36.1864 36.5727 35.5728 36.2545 7,215
08/09/2012 35.7545 36.2635 35.5091 36 3,303
08/08/2012 35.8636 36.3636 35.7 35.8273 6,266
08/07/2012 36.5 36.5 35.7364 36.1273 17,591
08/06/2012 35.9455 36.5182 35.5364 36.2 7,994
08/03/2012 35.4545 36.4545 35.4545 36.0455 10,051
08/02/2012 34.5455 35.5727 34.1664 34.5091 10,960
08/01/2012 34.6545 35.3182 34.5 34.5 23,717
07/31/2012 35.6818 35.9818 34.4091 34.5455 35,565
07/30/2012 36.7727 37.0909 35.8364 35.8636 10,604
07/27/2012 35.8182 37.2364 35.8182 36.8 13,454
07/26/2012 35.8091 36.0364 35.5364 35.6909 6,295
07/25/2012 34.7909 35.7818 34.5455 35.0636 32,979
07/24/2012 34.2273 34.6545 34.2273 34.3818 15,272
07/23/2012 34.0909 34.5682 34 34.2636 38,189
07/20/2012 36.7 36.9273 34.5909 34.7909 51,922
07/19/2012 38.3818 38.9636 36.9636 37.0727 15,754
07/18/2012 37.9091 38.5455 37.7273 38.3545 15,390
07/17/2012 38.5091 38.6182 37.5827 38.3636 13,076
07/16/2012 38.4455 38.4455 37.3545 38.1 10,352
07/13/2012 36.7273 38.5364 36.7273 38.5273 34,760
07/12/2012 36.8545 37.6727 36.0364 37.1636 12,250
07/11/2012 36.7364 37.3182 35.9 37.2364 17,756
07/10/2012 37.1818 37.1818 36.6 36.7364 10,913
07/09/2012 36.8727 37.3636 36.6 37.0545 5,547
07/06/2012 36.8727 37.1182 36.5527 36.9 8,492
07/05/2012 36.7273 37.4091 36.6636 37.2 5,844
07/03/2012 36.8182 37.3636 35.3273 37.2091 19,641
07/02/2012 36.7091 37.2182 35.8636 37.2182 21,355
06/29/2012 35.3636 36.8182 35 36.5909 57,771
06/28/2012 34.9455 34.9455 34.2909 34.5364 6,813
06/27/2012 33.4273 35.6091 33.4273 35.0818 43,974
06/26/2012 33.9091 34.4545 33.6455 33.9545 19,214
06/25/2012 33.9 34.5364 33.5 33.9091 37,301
06/22/2012 33.8273 34.5182 33.7273 34.5182 68,210
06/21/2012 35.0455 35.1545 33.6364 33.6364 30,632
06/20/2012 35.4773 36.1091 34.7682 35.2273 21,185
06/19/2012 35.4636 36.9545 34.6455 35.3909 57,622
06/18/2012 35.8273 36.2364 34.8364 35.4818 15,935
06/15/2012 34.8 36.3455 34.5273 36 30,279
06/14/2012 35.0273 35.1818 34.4636 34.9636 21,593
06/13/2012 35.1091 35.8636 34.8909 35.0091 17,357
06/12/2012 35.2273 35.2273 34.7 35.1818 8,066
06/11/2012 36.2545 36.2545 34.8364 35 34,084
06/08/2012 35.0091 36.1364 34.6273 36.0364 10,544
06/07/2012 35.8182 35.8182 34.7909 35.1727 25,034
06/06/2012 34.3636 35.6818 34.2545 35.5455 17,239
06/05/2012 33.6091 34.2727 33.2545 34.0182 16,523
06/04/2012 32.6545 34.0727 32.6091 33.6909 13,704
06/01/2012 32.6182 33.3818 32.3273 32.4818 20,319
05/31/2012 33.3909 34.0545 33.0409 33.4818 43,761
05/30/2012 33.2364 33.7636 33.1455 33.3909 31,926
05/29/2012 34.1091 34.3909 33.1909 33.7091 32,043
05/25/2012 34.4727 34.7727 34.0182 34.0909 14,190
05/24/2012 34.6545 34.7908 34.2273 34.4364 9,363
05/23/2012 34.2727 34.9091 33.7455 34.4455 9,523
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.