NasdaqGS - Nasdaq Real Time Price USD

Cass Information Systems, Inc. (CASS)

43.68 -1.05 (-2.35%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 43.45 44.37 43.25 43.68 43.68 50,500
Apr 17, 2024 45.43 45.43 44.60 44.73 44.73 41,700
Apr 16, 2024 44.75 45.53 44.49 45.33 45.33 32,500
Apr 15, 2024 45.26 45.77 44.49 45.10 45.10 37,100
Apr 12, 2024 46.34 46.50 45.04 45.44 45.44 26,200
Apr 11, 2024 46.17 46.58 45.84 46.38 46.38 32,200
Apr 10, 2024 47.24 47.55 45.71 46.37 46.37 50,300
Apr 9, 2024 48.24 49.16 48.16 48.24 48.24 42,100
Apr 8, 2024 47.64 48.26 47.52 48.08 48.08 37,200
Apr 5, 2024 47.15 47.62 47.15 47.22 47.22 20,500
Apr 4, 2024 47.58 47.85 47.06 47.32 47.32 42,700
Apr 3, 2024 46.23 47.15 46.23 47.01 47.01 41,900
Apr 2, 2024 46.94 47.50 46.12 46.61 46.61 34,200
Apr 1, 2024 48.36 48.42 46.83 47.43 47.43 37,000
Mar 28, 2024 47.62 48.61 47.12 48.17 48.17 72,700
Mar 27, 2024 46.34 47.43 45.80 47.43 47.43 48,400
Mar 26, 2024 46.43 46.64 46.01 46.12 46.12 33,800
Mar 25, 2024 46.75 47.15 45.96 46.04 46.04 35,600
Mar 22, 2024 47.07 47.20 46.12 46.53 46.53 33,300
Mar 21, 2024 46.50 47.20 46.29 46.99 46.99 49,700
Mar 20, 2024 45.38 47.13 45.03 46.63 46.63 43,100
Mar 19, 2024 45.63 46.01 44.92 45.33 45.33 36,100
Mar 18, 2024 46.56 47.04 46.03 46.03 46.03 42,200
Mar 15, 2024 45.86 47.19 45.86 46.36 46.36 123,100
Mar 14, 2024 47.15 47.30 45.92 46.02 46.02 41,500
Mar 13, 2024 47.36 47.85 46.95 47.39 47.39 33,800
Mar 12, 2024 47.38 47.49 46.60 47.23 47.23 36,500
Mar 11, 2024 47.30 47.60 46.81 47.19 47.19 34,300
Mar 8, 2024 47.72 47.99 47.19 47.20 47.20 23,900
Mar 7, 2024 47.50 47.81 46.95 47.29 47.29 27,800
Mar 6, 2024 47.52 47.52 46.41 47.12 47.12 31,600
Mar 5, 2024 47.24 48.15 46.93 47.01 47.01 45,900
Mar 4, 2024 0.30 Dividend
Mar 4, 2024 47.65 48.42 47.46 47.79 47.79 28,100
Mar 1, 2024 48.38 48.38 47.38 47.89 47.59 31,900
Feb 29, 2024 48.03 48.88 47.96 48.32 48.02 40,900
Feb 28, 2024 47.21 47.82 47.00 47.55 47.25 25,000
Feb 27, 2024 47.50 47.96 47.44 47.50 47.20 25,600
Feb 26, 2024 47.22 47.95 47.00 47.33 47.03 23,100
Feb 23, 2024 46.94 47.92 46.46 47.51 47.21 34,300
Feb 22, 2024 46.26 46.90 46.25 46.69 46.40 41,100
Feb 21, 2024 47.21 47.33 46.41 46.52 46.23 32,600
Feb 20, 2024 47.02 47.70 46.90 47.17 46.87 28,100
Feb 16, 2024 48.25 48.59 47.05 47.53 47.23 32,500
Feb 15, 2024 47.80 48.62 47.33 48.43 48.13 38,000
Feb 14, 2024 46.19 47.52 46.19 47.52 47.22 47,100
Feb 13, 2024 47.43 47.43 45.29 45.57 45.28 65,700
Feb 12, 2024 45.90 50.25 45.67 48.39 48.09 137,000
Feb 9, 2024 43.02 43.85 42.24 43.79 43.52 56,100
Feb 8, 2024 43.28 45.40 42.99 43.09 42.82 33,800
Feb 7, 2024 42.89 43.35 42.41 43.08 42.81 33,000
Feb 6, 2024 42.25 43.84 42.25 43.00 42.73 27,000
Feb 5, 2024 41.62 43.22 41.20 42.30 42.04 42,500
Feb 2, 2024 42.35 42.78 41.96 42.10 41.84 31,600
Feb 1, 2024 43.13 43.26 41.27 42.93 42.66 69,200
Jan 31, 2024 44.00 44.40 43.12 43.16 42.89 60,800
Jan 30, 2024 44.60 44.88 44.05 44.20 43.92 31,400
Jan 29, 2024 43.94 44.74 43.94 44.65 44.37 35,900
Jan 26, 2024 44.95 45.19 43.94 43.99 43.71 24,000
Jan 25, 2024 43.57 44.98 43.57 44.29 44.01 46,200
Jan 24, 2024 42.74 43.20 42.29 42.95 42.68 46,500
Jan 23, 2024 42.68 42.77 42.00 42.29 42.03 34,800
Jan 22, 2024 41.89 42.54 41.65 42.16 41.90 34,600
Jan 19, 2024 41.32 41.67 40.57 41.48 41.22 51,600
Jan 18, 2024 41.87 41.87 40.99 41.37 41.11 35,000
Jan 17, 2024 40.88 41.77 40.88 41.70 41.44 38,600
Jan 16, 2024 42.50 42.51 40.88 41.38 41.12 46,600
Jan 12, 2024 43.40 43.40 42.86 42.97 42.70 30,200
Jan 11, 2024 42.88 43.07 42.32 42.95 42.68 36,400
Jan 10, 2024 43.20 43.33 42.81 43.15 42.88 30,500
Jan 9, 2024 43.80 44.03 43.42 43.42 43.15 45,300
Jan 8, 2024 44.31 44.31 43.73 44.09 43.81 35,300
Jan 5, 2024 43.98 44.98 43.98 44.40 44.12 53,800
Jan 4, 2024 44.65 45.19 44.36 44.40 44.12 36,900
Jan 3, 2024 45.20 45.80 44.49 44.51 44.23 60,800
Jan 2, 2024 44.66 45.45 44.34 45.40 45.12 78,900
Dec 29, 2023 46.15 46.59 44.40 45.05 44.77 45,700
Dec 28, 2023 45.92 46.39 45.86 46.19 45.90 22,200
Dec 27, 2023 46.39 46.50 46.13 46.20 45.91 22,000
Dec 26, 2023 45.26 46.52 45.26 46.50 46.21 25,100
Dec 22, 2023 45.33 46.00 45.33 45.53 45.24 50,100
Dec 21, 2023 45.33 45.73 44.94 45.33 45.05 29,100
Dec 20, 2023 45.00 45.99 44.76 44.97 44.69 42,500
Dec 19, 2023 44.69 45.29 44.69 44.98 44.70 39,900
Dec 18, 2023 45.12 45.43 44.10 44.59 44.31 50,600
Dec 15, 2023 45.47 45.93 40.51 45.18 44.90 146,500
Dec 14, 2023 44.45 45.13 44.14 44.89 44.61 60,600
Dec 13, 2023 42.66 44.11 41.39 43.99 43.71 124,800
Dec 12, 2023 42.30 42.66 41.92 42.50 42.23 35,800
Dec 11, 2023 41.65 42.25 41.65 42.17 41.91 33,900
Dec 8, 2023 41.67 42.18 41.67 41.86 41.60 22,200
Dec 7, 2023 41.79 41.99 41.34 41.80 41.54 23,800
Dec 6, 2023 42.00 42.78 41.54 41.56 41.30 43,000
Dec 5, 2023 42.84 43.00 41.92 41.98 41.72 30,800
Dec 4, 2023 0.30 Dividend
Dec 4, 2023 41.83 42.96 41.83 42.92 42.65 40,200
Dec 1, 2023 41.19 42.62 41.19 42.41 41.85 45,100
Nov 30, 2023 40.96 42.04 40.66 41.35 40.80 95,900
Nov 29, 2023 41.09 41.56 38.10 41.01 40.46 32,800
Nov 28, 2023 40.73 41.25 40.58 40.80 40.26 37,400
Nov 27, 2023 41.57 41.98 40.85 40.90 40.36 39,600
Nov 24, 2023 41.01 42.06 40.91 41.88 41.32 25,400
Nov 22, 2023 41.18 41.67 40.97 41.13 40.58 28,100
Nov 21, 2023 40.80 41.34 40.51 41.11 40.56 27,800
Nov 20, 2023 41.50 41.50 40.70 40.82 40.28 53,900
Nov 17, 2023 41.55 41.68 41.03 41.38 40.83 29,200
Nov 16, 2023 41.28 41.80 40.46 41.19 40.64 31,200
Nov 15, 2023 41.40 41.87 41.21 41.49 40.94 28,000
Nov 14, 2023 40.37 41.60 40.37 41.57 41.02 47,000
Nov 13, 2023 39.34 39.59 38.92 39.36 38.84 24,700
Nov 10, 2023 39.44 39.62 38.90 39.35 38.83 30,000
Nov 9, 2023 38.97 39.77 38.97 39.36 38.84 31,300
Nov 8, 2023 39.48 39.48 38.90 39.27 38.75 34,100
Nov 7, 2023 39.10 39.36 38.83 39.15 38.63 25,900
Nov 6, 2023 39.39 39.42 38.90 39.32 38.80 29,000
Nov 3, 2023 39.61 40.05 39.50 39.52 38.99 47,400
Nov 2, 2023 38.42 39.09 37.86 39.07 38.55 40,800
Nov 1, 2023 37.98 38.31 37.40 38.01 37.50 27,100
Oct 31, 2023 37.67 38.00 37.40 37.81 37.31 32,800
Oct 30, 2023 37.33 38.17 37.18 37.78 37.28 30,200
Oct 27, 2023 37.88 37.88 37.00 37.15 36.66 30,600
Oct 26, 2023 37.59 38.15 37.59 37.99 37.48 29,700
Oct 25, 2023 37.52 38.18 37.25 37.46 36.96 54,900
Oct 24, 2023 37.24 37.64 36.90 37.56 37.06 35,100
Oct 23, 2023 36.50 37.33 36.22 36.99 36.50 35,200
Oct 20, 2023 37.34 37.39 36.51 36.53 36.04 34,200
Oct 19, 2023 37.53 37.81 37.08 37.08 36.59 32,000
Oct 18, 2023 37.94 37.94 36.94 36.95 36.46 25,500
Oct 17, 2023 37.14 38.17 37.14 38.14 37.63 47,900
Oct 16, 2023 36.88 38.00 36.23 37.16 36.67 29,000
Oct 13, 2023 37.53 37.78 36.23 36.50 36.01 30,000
Oct 12, 2023 37.80 38.00 36.80 37.27 36.77 32,800
Oct 11, 2023 38.20 38.20 37.42 37.80 37.30 28,200
Oct 10, 2023 37.21 38.40 37.21 38.04 37.53 49,900
Oct 9, 2023 37.47 37.59 36.91 37.49 36.99 34,300
Oct 6, 2023 36.86 37.66 36.58 37.61 37.11 38,900
Oct 5, 2023 36.63 37.21 36.63 36.96 36.47 54,900
Oct 4, 2023 35.74 36.90 35.73 36.61 36.12 37,100
Oct 3, 2023 36.48 36.50 35.50 35.73 35.26 45,700
Oct 2, 2023 37.20 37.20 36.25 36.52 36.03 29,700
Sep 29, 2023 37.60 37.60 37.03 37.25 36.75 45,800
Sep 28, 2023 37.40 37.91 37.40 37.52 37.02 23,600
Sep 27, 2023 37.59 38.67 37.15 37.35 36.85 36,000
Sep 26, 2023 37.86 38.26 37.07 37.42 36.92 48,100
Sep 25, 2023 37.58 38.27 37.17 38.20 37.69 31,700
Sep 22, 2023 38.45 38.53 37.71 37.78 37.28 43,200
Sep 21, 2023 38.48 38.85 38.41 38.50 37.99 46,800
Sep 20, 2023 38.21 39.52 38.21 38.70 38.19 33,800
Sep 19, 2023 37.93 38.26 37.64 38.20 37.69 39,900
Sep 18, 2023 38.38 38.38 37.75 38.04 37.53 20,200
Sep 15, 2023 39.01 39.13 37.91 38.40 37.89 88,800
Sep 14, 2023 38.28 39.31 38.28 38.88 38.36 34,100
Sep 13, 2023 37.74 38.06 37.31 38.05 37.54 37,700
Sep 12, 2023 37.16 37.73 37.10 37.58 37.08 25,600
Sep 11, 2023 37.07 37.31 36.96 37.10 36.61 29,600
Sep 8, 2023 36.67 36.96 36.31 36.87 36.38 46,500
Sep 7, 2023 36.84 36.99 36.60 36.75 36.26 38,400
Sep 6, 2023 37.65 37.73 36.95 37.00 36.51 32,100
Sep 5, 2023 38.21 38.21 37.51 37.57 37.07 58,300
Sep 1, 2023 0.29 Dividend
Sep 1, 2023 38.34 38.74 38.19 38.29 37.78 48,700
Aug 31, 2023 38.22 38.60 38.12 38.34 37.54 55,300
Aug 30, 2023 38.26 38.42 38.03 38.23 37.44 35,900
Aug 29, 2023 38.26 38.46 38.09 38.41 37.61 36,100
Aug 28, 2023 38.44 38.75 38.15 38.29 37.50 40,000
Aug 25, 2023 38.69 38.76 38.25 38.38 37.58 32,600
Aug 24, 2023 38.25 39.03 38.25 38.68 37.88 40,200
Aug 23, 2023 38.28 38.56 38.28 38.43 37.63 33,000
Aug 22, 2023 38.70 38.96 38.25 38.29 37.50 47,200
Aug 21, 2023 39.08 39.43 38.63 38.64 37.84 40,000
Aug 18, 2023 38.57 39.52 38.43 39.17 38.36 104,900
Aug 17, 2023 39.72 39.72 38.16 38.82 38.01 87,300
Aug 16, 2023 39.46 39.91 39.46 39.80 38.97 69,400
Aug 15, 2023 38.78 39.56 38.60 39.40 38.58 53,700
Aug 14, 2023 38.16 39.11 37.82 39.06 38.25 78,900
Aug 11, 2023 37.89 38.39 37.85 38.16 37.37 33,000
Aug 10, 2023 37.99 38.20 37.54 38.08 37.29 64,000
Aug 9, 2023 38.24 38.24 37.86 37.99 37.20 42,100
Aug 8, 2023 38.21 38.39 37.51 38.24 37.45 48,900
Aug 7, 2023 38.37 38.51 38.20 38.44 37.64 45,400
Aug 4, 2023 38.07 38.66 37.93 38.09 37.30 32,700
Aug 3, 2023 37.82 38.50 37.63 38.08 37.29 42,700
Aug 2, 2023 37.93 38.59 37.80 37.97 37.18 59,800
Aug 1, 2023 37.90 38.33 37.75 38.19 37.40 54,200
Jul 31, 2023 38.39 38.84 37.72 37.95 37.16 65,600
Jul 28, 2023 38.74 38.96 38.16 38.39 37.59 42,500
Jul 27, 2023 38.02 38.96 38.02 38.44 37.64 40,400
Jul 26, 2023 38.06 38.79 38.06 38.71 37.91 30,300
Jul 25, 2023 37.52 38.60 37.52 38.21 37.42 56,900
Jul 24, 2023 39.15 39.20 37.34 37.55 36.77 50,800
Jul 21, 2023 40.00 40.09 39.06 39.14 38.33 35,300
Jul 20, 2023 37.56 39.86 37.50 39.81 38.98 47,600
Jul 19, 2023 39.07 39.28 38.52 39.08 38.27 31,800
Jul 18, 2023 38.93 39.29 38.58 39.01 38.20 29,400
Jul 17, 2023 37.89 39.14 37.80 39.00 38.19 32,800
Jul 14, 2023 39.17 39.17 37.53 38.15 37.36 32,000
Jul 13, 2023 38.91 39.20 38.66 39.17 38.36 33,700
Jul 12, 2023 39.30 39.36 38.53 38.65 37.85 33,100
Jul 11, 2023 38.48 38.92 38.10 38.70 37.90 39,200
Jul 10, 2023 38.40 38.99 38.16 38.39 37.59 30,800
Jul 7, 2023 38.15 38.86 38.00 38.51 37.71 45,100
Jul 6, 2023 38.41 38.41 37.44 38.00 37.21 32,900
Jul 5, 2023 38.97 39.03 38.41 38.61 37.81 42,100
Jul 3, 2023 38.67 39.09 38.29 39.09 38.28 32,500
Jun 30, 2023 39.25 39.25 38.60 38.78 37.98 36,800
Jun 29, 2023 38.69 39.21 38.63 39.00 38.19 28,200
Jun 28, 2023 38.25 38.97 38.01 38.58 37.78 32,400
Jun 27, 2023 38.70 38.96 38.28 38.31 37.51 31,800
Jun 26, 2023 39.91 39.91 38.52 38.70 37.90 55,500
Jun 23, 2023 39.86 40.60 39.51 40.02 39.19 608,500
Jun 22, 2023 41.00 41.00 40.07 40.37 39.53 53,300
Jun 21, 2023 41.06 41.50 40.60 41.07 40.22 50,600
Jun 20, 2023 41.11 41.69 40.57 41.24 40.38 42,800
Jun 16, 2023 41.01 41.23 40.39 41.11 40.26 119,500
Jun 15, 2023 40.20 41.11 39.93 40.71 39.86 56,300
Jun 14, 2023 41.01 41.21 40.23 40.31 39.47 43,300
Jun 13, 2023 40.73 41.35 40.37 40.94 40.09 53,300
Jun 12, 2023 40.27 40.88 39.79 40.44 39.60 35,900
Jun 9, 2023 40.37 40.86 39.94 40.08 39.25 34,700
Jun 8, 2023 41.64 41.64 39.92 40.42 39.58 66,900
Jun 7, 2023 40.76 42.00 40.76 41.87 41.00 51,900
Jun 6, 2023 39.38 40.83 39.38 40.41 39.57 49,100
Jun 5, 2023 40.13 40.13 38.86 39.46 38.64 39,100
Jun 2, 2023 0.29 Dividend
Jun 2, 2023 39.02 40.39 38.91 40.27 39.43 49,300
Jun 1, 2023 38.72 39.32 38.47 38.81 37.72 34,900
May 31, 2023 39.48 39.63 38.41 38.62 37.54 178,100
May 30, 2023 39.46 39.60 38.90 39.50 38.39 51,700
May 26, 2023 38.77 39.39 38.51 39.25 38.15 32,200
May 25, 2023 38.05 38.84 38.00 38.82 37.73 49,200
May 24, 2023 39.61 39.61 38.23 38.28 37.21 46,600
May 23, 2023 39.44 40.07 39.04 39.77 38.65 93,600
May 22, 2023 39.29 39.51 38.23 39.44 38.33 67,000
May 19, 2023 39.29 39.29 38.64 38.95 37.86 58,700
May 18, 2023 38.21 39.04 38.01 38.82 37.73 47,200
May 17, 2023 37.53 38.56 37.50 38.39 37.31 59,700
May 16, 2023 37.34 37.90 37.34 37.36 36.31 34,900
May 15, 2023 37.84 38.41 37.45 37.54 36.49 27,700
May 12, 2023 37.86 38.10 37.25 37.85 36.79 59,600
May 11, 2023 37.87 38.05 37.28 37.86 36.80 56,600
May 10, 2023 37.57 38.15 37.00 38.14 37.07 60,900
May 9, 2023 37.15 37.70 36.94 37.30 36.25 52,400
May 8, 2023 37.26 37.32 36.71 37.30 36.25 45,700
May 5, 2023 36.53 37.30 36.40 37.16 36.12 43,400
May 4, 2023 35.75 36.10 35.48 36.07 35.06 69,900
May 3, 2023 35.59 36.64 35.39 35.78 34.78 65,200
May 2, 2023 36.63 37.35 35.20 35.40 34.41 68,700
May 1, 2023 36.70 37.40 36.35 36.62 35.59 49,400
Apr 28, 2023 35.77 36.94 35.54 36.58 35.55 88,000
Apr 27, 2023 35.98 36.54 35.05 35.94 34.93 60,000
Apr 26, 2023 35.89 36.39 35.50 35.82 34.81 60,100
Apr 25, 2023 36.21 36.84 36.09 36.18 35.16 51,800
Apr 24, 2023 37.25 37.76 35.94 36.06 35.05 49,800
Apr 21, 2023 37.55 37.95 36.84 37.13 36.09 82,000
Apr 20, 2023 36.10 37.64 36.00 37.61 36.55 81,800
Apr 19, 2023 37.11 37.65 36.23 36.32 35.30 113,100

Related Tickers

FA First Advantage Corporation
14.86
+0.61%
 
WHLM Wilhelmina International, Inc.
4.5500
-5.01%
 
LZ LegalZoom.com, Inc.
11.81
-1.67%
 
DLB Dolby Laboratories, Inc.
78.29
+0.40%
 
SGRP SPAR Group, Inc.
1.7400
-1.69%
 
OMEX Odyssey Marine Exploration, Inc.
3.9300
+5.08%
 
PFMT Performant Financial Corporation
2.6300
+0.77%
 
BV BrightView Holdings, Inc.
10.83
+0.09%
 
SP SP Plus Corporation
51.21
-0.60%
 
SECCF Serco Group plc
2.2900
0.00%