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
2018-06-20 71.37 71.60 71.11 71.265 1,138
2018-06-19 69.95 70.50 68.92 70.20 523
2018-06-18 68.66 69.96 68.56 69.96 744
2018-06-15 67.27 68.73 66.89 68.16 1,786
2018-06-14 65.34 66.75 65.34 66.75 437
2018-06-13 65.445 65.63 64.83 65.63 881
2018-06-12 65.14 65.41 64.57 64.57 1,179
2018-06-11 65.66 65.66 64.91 64.91 315
2018-06-08 65.74 66.45 65.71 65.94 2,906
2018-06-07 65.55 66.20 65.55 66.20 1,314
2018-06-06 65.50 65.50 65.28 65.36 263
2018-06-05 63.02 64.49 63.02 64.49 844
2018-06-04 63.095 63.50 62.82 62.93 469
2018-06-01 62.82 62.82 62.12 62.57 978
2018-05-31 62.67 62.91 62.36 62.58 1,846
2018-05-30 62.20 63.32 62.20 62.89 802
2018-05-29 62.23 62.23 61.46 62.15 557
2018-05-25 62.65 62.84 62.27 62.76 1,667
2018-05-24 62.15 63.00 62.15 63.00 1,378
2018-05-23 62.05 62.51 62.01 62.30 1,508
2018-05-22 61.72 62.19 61.37 61.64 1,192
2018-05-21 61.75 61.75 61.39 61.56 766
2018-05-18 59.81 61.75 59.81 61.21 2,627
2018-05-17 60.65 60.92 57.95 57.95 6,394
2018-05-16 61.75 61.75 61.56 61.56 997
2018-05-15 61.40 61.63 61.40 61.63 761
2018-05-14 61.54 61.54 60.82 61.39 713
2018-05-11 61.34 61.36 61.27 61.30 451
2018-05-10 61.00 61.36 61.00 61.13 319
2018-05-09 61.63 61.63 61.63 61.63 1

» 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.