Quantcast
CASS

Cass Information Systems, Inc Common Stock Historical Stock Prices

$71.31
*  
2.15
3.11%
Get CASS Alerts
*Delayed - data as of Aug. 16, 2018  -  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: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

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 69.60 71.3991 69.60 71.31 15,597
08/16/2018 69.6 71.3991 69.6 71.2 17,953
08/15/2018 70.25 70.76 68.32 69.16 26,764
08/14/2018 69.7 71.09 68.92 70.38 44,982
08/13/2018 69.39 70.21 67.49 69.56 21,464
08/10/2018 70.36 70.8719 69.21 69.31 9,154
08/09/2018 69.61 70.99 69.5002 70.39 15,573
08/08/2018 69.13 70.86 69.015 70.29 34,727
08/07/2018 69.2 70.09 68.35 69.39 30,160
08/06/2018 67.84 69.0099 67.7 68.99 22,710
08/03/2018 68.94 68.94 67.4 67.72 25,209
08/02/2018 67.3 68.61 67.04 68.34 9,235
08/01/2018 67.06 67.85 66.865 67.41 23,034
07/31/2018 67.11 68.24 66.615 67.35 26,725
07/30/2018 67.56 68.4 66.555 67.04 26,191
07/27/2018 69.77 70.02 66.215 67.44 29,393
07/26/2018 69.09 70.845 67.53 69.73 37,786
07/25/2018 69.91 70.035 68.61 69.35 28,633
07/24/2018 70.85 70.915 68.5 69.84 25,743
07/23/2018 71.01 71.24 69.92 70.65 15,669
07/20/2018 70.6 71.45 70.48 71 24,316
07/19/2018 70.81 71.53 70.39 70.66 21,618
07/18/2018 71.11 72.87 70.38 71.05 23,369
07/17/2018 70.14 71.6141 69.5 71.1 34,477
07/16/2018 70.09 70.57 69.24 70.14 39,683
07/13/2018 70.83 71.48 69.58 70.09 27,802
07/12/2018 71.21 71.949 70.46 71.23 7,397
07/11/2018 70.68 71.4 70.11 70.81 11,620
07/10/2018 71.74 72.26 70.57 71.15 29,790
07/09/2018 70.66 71.72 70.5 71.56 18,997
07/06/2018 70.83 71.4 68 71.13 19,606
07/05/2018 70.82 70.9 70.21 70.82 14,052
07/03/2018 69.66 69.92 69.39 69.63 14,886
07/02/2018 68.3 69.5 68.17 69.41 16,184
06/29/2018 69.55 69.55 68.53 68.82 21,900
06/28/2018 68.27 69.85 68.27 69.22 50,832
06/27/2018 69.11 70.74 68.13 68.26 28,777
06/26/2018 70.28 71.05 68.67 70.51 36,935
06/25/2018 73 73 69.98 70.07 78,150
06/22/2018 71.84 74.49 69.47 74.21 206,332
06/21/2018 71.21 72.43 70.5 71.67 36,212
06/20/2018 70.46 71.89 70.46 71.08 45,673
06/19/2018 69.5 70.94 68.4744 70.4 75,406
06/18/2018 68.11 69.96 68.11 69.95 54,111
06/15/2018 66.56 68.9 65.49 68.49 121,646
06/14/2018 65.75 67.225 65.06 66.83 39,569
06/13/2018 64.74 66.02 64.52 65.73 41,863
06/12/2018 65.15 67.09 64.31 64.64 25,778
06/11/2018 65.62 66.16 64.5 65.08 24,951
06/08/2018 65.66 66.45 65.5 65.61 50,266
06/07/2018 65.35 67.315 65.13 65.88 31,200
06/06/2018 64.62 65.63 64.5 65.51 27,261
06/05/2018 62.97 64.58 62.35 64.58 67,927
06/04/2018 62.61 63.5 62.56 62.97 50,396
06/01/2018 62.3 62.86 62.06 62.62 42,927
05/31/2018 62.75 63.22 62.06 62.17 51,871
05/30/2018 62.2 63.52 61.965 62.88 50,103
05/29/2018 62.27 62.5 61.25 62.05 29,430
05/25/2018 62.8 62.99 62.11 62.54 36,976
05/24/2018 62.43 63.16 61.63 62.99 80,801
05/23/2018 61.63 62.9184 61.63 62.66 59,293
05/22/2018 61.75 62.33 60.9959 61.74 89,341
05/21/2018 61.41 62 60.7 61.74 36,512
05/18/2018 58.87 61.75 58.87 61.16 75,062
05/17/2018 61.54 61.54 57.87 58.59 272,079
05/16/2018 61.9 61.905 59.325 61.53 79,179
*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?

Smart Portfolio