CASS INFORMATION SYS Historical Stock Price

Below is the stock price history for Cass Information Sys CASS. Data is recorded each day for the historical open, high, low, close and volume. The Cass Information Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cass Information Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 66.54 66.54 66.25 66.54 7
2018-09-19 66.40 66.80 65.34 65.84 1,301
2018-09-18 66.60 66.60 66.45 66.58 218
2018-09-17 68.70 68.85 66.93 66.93 200
2018-09-14 66.81 68.23 66.44 67.40 1,301
2018-09-13 66.31 66.82 66.31 66.74 4,645
2018-09-12 67.77 68.28 66.53 66.66 3,251
2018-09-11 69.36 69.41 68.60 68.61 4,150
2018-09-10 70.57 70.57 69.52 69.52 1,888
2018-09-07 70.78 70.78 69.77 70.15 1,912
2018-09-06 70.65 70.96 70.65 70.88 293
2018-09-05 70.89 71.70 70.68 71.13 1,327
2018-09-04 72.18 72.18 71.01 71.61 2,194
2018-08-31 70.92 71.73 70.92 71.73 1,286
2018-08-30 72.32 72.32 70.73 70.73 476
2018-08-29 72.65 72.65 72.65 72.65 66
2018-08-28 73.36 73.36 73.36 73.36 104
2018-08-27 73.85 73.85 73.70 73.70 302
2018-08-24 73.735 74.02 73.735 74.02 497
2018-08-23 73.77 73.77 73.32 73.50 1,213
2018-08-22 73.42 73.42 72.78 72.78 138
2018-08-21 73.20 73.65 73.00 73.65 709
2018-08-20 71.91 72.80 71.83 72.77 800
2018-08-17 70.98 71.76 70.98 71.76 231
2018-08-16 69.98 71.20 69.85 70.94 488
2018-08-15 70.03 70.50 68.31 69.09 997
2018-08-14 70.67 71.09 69.75 70.39 1,284
2018-08-13 68.63 69.86 68.63 69.42 807
2018-08-10 70.80 70.80 69.87 69.87 257
2018-08-09 69.61 70.70 69.61 70.70 199

» More Cass Information Sys Stock Price History

To see other companies like Cass Information Sys (CASS), view our stock market today for news, and other data.