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
2018-12-14 55.56 55.88 54.37 55.30 2,515
2018-12-13 56.65 56.65 54.78 55.40 1,940
2018-12-12 55.85 56.35 55.58 55.63 1,866
2018-12-11 54.24 54.41 53.50 54.33 2,910
2018-12-10 53.84 54.40 53.65 54.18 3,311
2018-12-07 54.98 54.98 52.82 53.835 4,079
2018-12-06 54.35 54.50 53.34 53.99 1,880
2018-12-04 61.83 61.83 54.06 54.26 1,246
2018-12-03 54.36 55.72 53.97 55.03 1,789
2018-11-30 66.02 66.03 65.74 65.86 1,947
2018-11-29 66.20 66.20 65.68 65.74 921
2018-11-28 65.45 66.64 65.30 66.64 2,678
2018-11-27 65.80 65.91 65.68 65.91 778
2018-11-26 67.91 67.91 66.28 66.38 4,233
2018-11-23 67.86 67.86 66.33 67.06 290
2018-11-21 67.25 67.73 66.58 66.73 660
2018-11-20 67.39 67.39 66.20 66.72 1,612
2018-11-19 68.11 68.12 67.02 67.12 1,760
2018-11-16 68.18 68.18 67.18 67.46 877
2018-11-15 66.10 67.80 66.10 67.80 1,089
2018-11-14 67.03 67.17 65.93 66.18 1,001
2018-11-13 66.36 67.88 66.36 66.54 1,738
2018-11-12 66.86 67.05 66.68 66.85 295
2018-11-09 67.81 67.90 66.79 66.93 1,159
2018-11-08 69.50 69.50 68.21 68.49 799
2018-11-07 67.88 68.07 67.45 67.59 427
2018-11-06 65.75 66.39 65.25 66.39 583
2018-11-05 66.61 66.61 64.54 66.01 485
2018-11-02 67.20 67.20 65.24 66.13 1,053
2018-11-01 66.14 66.24 65.42 65.59 1,410

» 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.