CASS

Historical Stock Prices

$49.5
*  
0.65
1.3%
Get CASS Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 29-APR-2015 TO 29-APR-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.
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
03/24/2016 51.34 51.65 51 51.26 15,195
03/23/2016 52.38 52.38 51.47 51.51 20,092
03/22/2016 51.56 52.92 51.03 52.6 20,118
03/21/2016 50.62 52 50.62 51.93 49,608
03/18/2016 50.5 51.08 49.99 50.74 95,196
03/17/2016 49.78 50.4 49.5 50.17 39,678
03/16/2016 49.72 50.02 49.2 49.41 26,783
03/15/2016 50.3 50.48 49.72 49.72 15,659
03/14/2016 49.87 50.46 49.84 50.4 39,515
03/11/2016 49.71 50.159 49.06 49.88 28,523
03/10/2016 50.37 50.37 49.17 49.61 15,316
03/09/2016 50.78 51 50.19 50.32 19,493
03/08/2016 50.91 51.225 50.52 50.6 27,392
03/07/2016 50.72 51.21 49.7893 51.09 28,871
03/04/2016 50.61 51.2 50.1 50.84 46,507
03/03/2016 50.7 50.93 50.25 50.45 21,985
03/02/2016 50.02 51.08 49.6515 50.9 17,972
03/01/2016 50.09 51.14 49.5 50.43 44,523
02/29/2016 50.09 50.85 49.72 49.86 26,790
02/26/2016 50.66 50.66 49.63 49.92 14,381
02/25/2016 50.19 50.475 50 50.35 17,183
02/24/2016 49.62 50.19 49.62 50.12 11,451
02/23/2016 50.51 50.67 49.92 49.96 24,061
02/22/2016 50.87 51.095 50.23 50.24 28,110
02/19/2016 50.06 50.9 50.06 50.46 40,013
02/18/2016 50.82 51 49.94 50.07 23,487
02/17/2016 50.89 51.13 50.24 50.86 27,767
02/16/2016 50.1 51.04 49.7686 50.66 23,360
02/12/2016 49.6 49.96 49.3 49.6 15,441
02/11/2016 48.89 49.65 48.51 49.02 20,023
02/10/2016 50.66 50.83 48.9075 49.43 15,473
02/09/2016 49.3 51.06 49.3 50.08 46,697
02/08/2016 48.4 50.2 47.645 49.95 32,154
02/05/2016 50.01 50.01 48.52 48.52 31,533
02/04/2016 50.01 50.21 49.365 50.05 18,369
02/03/2016 50.01 50.15 48.21 50.03 16,586
02/02/2016 50.25 50.29 49.03 49.67 22,991
02/01/2016 50.52 51.57 49.76 50.59 35,948
01/29/2016 49.19 50.92 49.19 50.9 52,597
01/28/2016 49.71 50.4 48.99 49.24 56,591
01/27/2016 49.73 50.233 48.78 48.93 48,318
01/26/2016 49.86 50.48 48.54 49.81 29,235
01/25/2016 50.33 50.33 49.22 49.54 19,294
01/22/2016 50.96 51.31 50.025 50.53 20,167
01/21/2016 51.78 52.9 50 50.61 23,748
01/20/2016 50.45 52.25 50.05 51.73 47,335
01/19/2016 50.7 51.62 50.21 51.24 38,937
01/15/2016 49.92 50.49 49.65 50.1 35,125
01/14/2016 50.95 51.47 50.42 51.07 35,288
01/13/2016 51 51 50.02 50.49 35,716
01/12/2016 50.51 51.08 50.37 50.86 23,136
01/11/2016 51.01 51.47 50.54 50.93 26,762
01/08/2016 50.79 51.55 50.13 50.74 25,505
01/07/2016 50.46 51.4 50.0301 50.67 43,198
01/06/2016 50.07 51.34 49.84 51.22 28,801
01/05/2016 49.86 50.7 49.2201 50.64 15,796
01/04/2016 50.54 52 48.3 49.36 52,386
12/31/2015 52.44 53.06 51.25 51.46 25,810
12/30/2015 52.75 53.47 51.14 52.51 48,989
12/29/2015 52.9 53.8599 52.4 53.23 10,171
12/28/2015 52.45 52.9 51.6701 52.37 25,458
12/24/2015 51.55 53.49 51.36 52.53 21,870
12/23/2015 50.28 52.15 50.28 51.99 9,237
12/22/2015 50.67 51.28 49.92 51.26 35,377
12/21/2015 50.01 51.33 50.01 50.83 22,144
12/18/2015 50.88 50.88 50 50.01 54,695
12/17/2015 51.2101 51.6595 51.09 51.18 11,640
12/16/2015 50.7 51.88 50.11 51.74 14,823
12/15/2015 50.64 51 50.03 50.63 18,035
12/14/2015 48.77 50.31 48.5996 50.11 28,448
12/11/2015 49.92 50.44 49 49.4 28,966
12/10/2015 50.45 51.07 49.7629 50.76 22,605
12/09/2015 49.58 51.215 49.58 50.33 21,607
12/08/2015 49.55 51.34 49.55 50.9 13,698
12/07/2015 52.21 53.11 50.96 51.42 29,756
12/04/2015 52.4 53.795 51.89 52.91 27,724
12/03/2015 52.34 52.97 50.995 52.44 39,811
12/02/2015 52.71 52.72 50.5001 52.35 16,360
12/01/2015 54.28 54.71 52.76 52.95 37,779
11/30/2015 53.22 54.1 52.75 53.87 32,074
11/27/2015 52.72 53.79 52.72 53.33 6,803
11/25/2015 51.99 52.92 51.77 52.8 13,062
11/24/2015 50.77 52.12 50.77 52.12 14,419
11/23/2015 51.1 52.496 51.1 51.94 20,163
11/20/2015 51.25 52.84 51.25 52.11 20,712
11/19/2015 48.5 51.39 48.5 50.91 28,922
11/18/2015 50.55 51.16 50.02 51.16 15,694
11/17/2015 49.45 50.3 49.24 50.28 19,215
11/16/2015 50.56 50.6487 48.63 50.02 29,814
11/13/2015 49.52 50.23 49.52 49.98 26,685
11/12/2015 50.73 51.15 49.84 49.84 23,950
11/11/2015 52 52.15 51.27 51.28 19,523
11/10/2015 52.43 52.86 51.575 52.21 24,769
11/09/2015 53.15 53.4 52.26 52.27 13,913
11/06/2015 52.32 53.83 51.85 53.79 39,107
11/05/2015 52.09 52.67 51.25 52.67 21,372
11/04/2015 52.52 53.14 52.05 52.4 20,615
11/03/2015 52.31 53.26 51.92 52.59 44,775
11/02/2015 51.89 52.91 51.89 52.19 36,218
10/30/2015 52.92 52.92 50.61 52.16 21,853
10/29/2015 53.47 54.47 52.59 52.75 22,372
10/28/2015 53.58 54.5 52.9501 53.87 69,288
10/27/2015 53 53.66 52.4 52.66 40,443
10/26/2015 53.01 53.45 48.19 53.36 17,007
10/23/2015 53.91 54.18 53.12 53.39 33,407
10/22/2015 52.55 54.52 51.33 53.7 43,802
10/21/2015 52.18 52.74 50.505 51.98 31,902
10/20/2015 51.88 52.52 51.75 51.97 23,434
10/19/2015 51.41 52.52 51.41 52.29 13,747
10/16/2015 52.68 52.68 51.49 51.98 23,550
10/15/2015 50.92 52.5 49.8 52.44 37,214
10/14/2015 51.22 51.8 50.36 50.52 19,616
10/13/2015 52 53 51.34 51.44 21,155
10/12/2015 52.02 52.74 51.98 52.41 37,849
10/09/2015 52.52 52.52 52.1 52.26 10,772
10/08/2015 52.49 52.5 52.12 52.35 23,931
10/07/2015 52.6 53.04 52.12 52.37 17,205
10/06/2015 51.06 52.69 50.4101 51.7 45,452
10/05/2015 49.09 51.44 48.84 51.44 69,436
10/02/2015 47.77 49.32 47.4 48.93 50,414
10/01/2015 48.99 49.91 48 48.02 50,371
09/30/2015 49.78 50.09 47.6 49.13 77,715
09/29/2015 49.56 49.69 47.5 49.31 42,067
09/28/2015 49.52 49.89 47.51 49.24 47,819
09/25/2015 51.22 51.38 49.43 49.43 19,862
09/24/2015 49.99 51.08 49.99 50.95 24,141
09/23/2015 49.7 50.66 48.316 50.06 33,338
09/22/2015 48.4 50 47.42 49.66 38,641
09/21/2015 49.16 50.42 48.92 49.2 22,752
09/18/2015 47.77 49.115 47.5701 48.67 54,116
09/17/2015 49.07 49.5 48.23 48.64 34,575
09/16/2015 49.37 49.79 48.98 49.15 18,957
09/15/2015 48.4 50.08 48.4 49.59 23,120
09/14/2015 49.35 49.35 48.01 48.02 20,867
09/11/2015 47.82 49.43 47.82 49.33 18,208
09/10/2015 48.71 48.94 47.79 48.34 13,050
09/09/2015 49.55 50.13 48.42 48.5 27,739
09/08/2015 49.06 49.335 48.55 49.08 16,543
09/04/2015 48.19 48.84 48.01 48.28 15,653
09/03/2015 48.35 49.145 48.0471 48.96 21,396
09/02/2015 47.97 48.36 47.23 48.36 16,776
09/01/2015 47.32 47.98 47.14 47.5 25,805
08/31/2015 48.28 48.8 47.6225 48.2 23,913
08/28/2015 47.74 48.74 47.55 48.74 15,810
08/27/2015 49.23 49.8 47.375 48.08 28,828
08/26/2015 46.39 49.32 46.01 49.08 31,397
08/25/2015 46.51 46.76 44.38 45.34 48,068
08/24/2015 45.32 46.48 43.78 45.08 46,691
08/21/2015 48.44 49.04 47.4 47.46 51,570
08/20/2015 49.67 49.84 48.79 49.17 26,216
08/19/2015 50.21 50.48 49.43 49.87 23,310
08/18/2015 51.85 51.86 50.5 50.78 17,084
08/17/2015 50.96 51.9 50.96 51.67 18,423
08/14/2015 50.67 52.09 50.26 51.35 12,281
08/13/2015 50.73 52.72 50.66 50.74 32,942
08/12/2015 50.34 51.24 49.51 50.9 27,079
08/11/2015 50.66 51.51 50.49 50.72 26,695
08/10/2015 50.98 51.9 50.7 50.87 24,922
08/07/2015 50.92 50.93 50.12 50.66 15,184
08/06/2015 51.05 51.36 50.42 51.05 28,260
08/05/2015 51.38 52.1 50.71 51.21 11,808
08/04/2015 51.8 53 51.01 51.2 16,692
08/03/2015 52.77 54.22 51.9 52 23,857
07/31/2015 52.62 53.82 52.44 52.6 20,481
07/30/2015 52.19 55.73 51.79 52.63 36,616
07/29/2015 52.2 53.4 51.8 52.19 20,175
07/28/2015 52.2 52.96 51.89 52.2 23,322
07/27/2015 52.24 53.59 50.26 52.51 33,833
07/24/2015 53.11 53.83 51.99 52.37 30,310
07/23/2015 56.82 56.82 53.11 53.34 24,745
07/22/2015 56.16 57.16 56.1 56.89 31,432
07/21/2015 56.5 57.07 55.61 56.18 23,515
07/20/2015 57.07 57.07 56.09 56.4 24,742
07/17/2015 57.61 57.61 56.36 57.09 25,754
07/16/2015 57.7 58.26 57.07 57.4 25,095
07/15/2015 57.89 58.11 57.265 57.39 23,079
07/14/2015 58.39 58.39 57.9 58.15 24,081
07/13/2015 57.63 59.094 57.63 58.39 31,092
07/10/2015 56.47 57.63 56.37 57.6 24,100
07/09/2015 56.24 56.59 55.58 55.87 32,739
07/08/2015 55.9 56.2 55.33 55.59 35,115
07/07/2015 56.61 57.02 55.76 56.18 33,512
07/06/2015 55.82 57.1 55.82 56.7 32,417
07/02/2015 57.2 57.2 56.235 56.4 42,774
07/01/2015 56.5 57.76 56.35 57.43 32,603
06/30/2015 57.14 57.14 55.78 56.22 31,275
06/29/2015 57.1 57.79 56.51 56.8 38,472
06/26/2015 57.5 58.19 56.72 57.8 218,611
06/25/2015 57 57.658 56.15 57.39 22,736
06/24/2015 56.32 56.92 55.13 56.69 42,129
06/23/2015 57.73 57.73 56.3 56.77 61,754
06/22/2015 56.88 58.25 56.63 57.935 58,824
06/19/2015 54.14 56.93 54.04 56.46 61,015
06/18/2015 52.95 54.162 51.3 53.98 26,972
06/17/2015 52.1 53 51.59 52.48 16,876
06/16/2015 50.87 52.61 50.61 52.11 19,940
06/15/2015 50.16 51.79 49.58 51.18 84,616
06/12/2015 50.11 50.41 49.97 50.35 14,427
06/11/2015 50.3 50.62 49.12 50.4 18,763
06/10/2015 50.28 50.98 50.07 50.46 36,509
06/09/2015 50.4 50.558 49.68 49.84 14,135
06/08/2015 50.26 50.8 50.02 50.2 22,611
06/05/2015 49.99 50.82 49.99 50.65 21,416
06/04/2015 50.27 50.49 49.64 49.77 11,286
06/03/2015 49.41 50.98 49.41 50.98 21,950
06/02/2015 49.14 49.7043 48.97 49.31 18,364
06/01/2015 50.36 51.34 48.97 49.21 32,176
05/29/2015 49.61 50.612 49.5 49.86 20,941
05/28/2015 49.81 50.38 49.27 49.73 15,865
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
*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?