Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cass Information Sys (NQ: CASS )

44.76 -0.21 (-0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.412	9.440	9.402	9.417	8,580	+0.00(+0.04%)
Apr 27, 2006	9.488	9.488	9.385	9.412	20,879	+0.01(+0.13%)
Apr 26, 2006	9.331	9.438	9.314	9.400	8,119	+0.18(+1.96%)
Apr 25, 2006	8.582	9.421	8.582	9.219	20,686	+0.03(+0.34%)
Apr 24, 2006	8.706	9.543	8.706	9.188	19,580	+0.59(+6.83%)
Apr 21, 2006	8.286	8.672	8.286	8.601	17,517	+0.31(+3.80%)
Apr 20, 2006	8.286	8.286	8.286	8.286	1,589	+0.01(+0.10%)
Apr 19, 2006	8.076	8.278	8.076	8.278	4,576	+0.20(+2.49%)
Apr 18, 2006	8.024	8.076	8.024	8.076	5,904	+0.05(+0.60%)
Apr 17, 2006	7.661	8.074	7.661	8.028	14,593	+0.37(+4.81%)
Apr 13, 2006	7.701	7.701	7.660	7.660	1,906	-0.05(-0.61%)
Apr 12, 2006	7.680	7.707	7.680	7.707	953	+0.03(+0.35%)
Apr 11, 2006	7.680	7.680	7.680	7.680	635	+0.05(+0.72%)
Apr 10, 2006	7.552	7.671	7.552	7.625	5,281	-0.19(-2.42%)
Apr 07, 2006	7.845	8.076	7.762	7.814	9,286	-0.23(-2.89%)
Apr 06, 2006	7.971	8.046	7.904	8.046	13,284	+0.13(+1.61%)
Apr 05, 2006	7.919	7.919	7.919	7.919	317	+0.05(+0.67%)
Apr 04, 2006	7.866	7.866	7.770	7.866	6,673	-0.05(-0.64%)
Apr 03, 2006	7.552	7.917	7.552	7.917	16,490	+0.43(+5.74%)
Mar 31, 2006	7.080	7.487	7.080	7.487	12,000	+0.25(+3.45%)
Mar 30, 2006	7.285	7.285	7.178	7.237	6,362	+0.02(+0.29%)
Mar 29, 2006	7.216	7.216	7.216	7.216	317	+0.04(+0.56%)
Mar 28, 2006	7.101	7.394	6.503	7.176	34,259	-0.10(-1.42%)
Mar 27, 2006	7.237	7.279	7.201	7.279	4,188	+0.04(+0.61%)
Mar 24, 2006	7.042	7.235	7.042	7.235	1,112	+0.19(+2.71%)
Mar 22, 2006	7.044	7.044	7.042	7.044	1,589	+0.00(+0.00%)
Mar 21, 2006	7.027	7.044	7.027	7.044	1,271	+0.02(+0.28%)
Mar 20, 2006	6.919	7.027	6.919	7.024	6,372	+0.01(+0.11%)
Mar 17, 2006	6.931	7.017	6.857	7.017	9,318	+0.09(+1.26%)
Mar 16, 2006	6.939	6.939	6.930	6.930	858	-0.10(-1.39%)
Mar 15, 2006	7.027	7.048	7.027	7.027	4,668	+0.00(+0.00%)
Mar 14, 2006	6.933	7.027	6.933	7.027	2,224	-0.01(-0.09%)
Mar 13, 2006	7.025	7.034	7.025	7.034	4,188	-0.12(-1.67%)
Mar 10, 2006	7.153	7.185	7.153	7.153	1,363	+0.02(+0.23%)
Mar 09, 2006	7.300	7.300	7.136	7.136	4,477	-0.17(-2.30%)
Mar 08, 2006	7.120	7.304	6.727	7.304	4,779	+0.59(+8.74%)
Mar 07, 2006	6.717	6.717	6.717	6.717	0	+0.00(+0.00%)
Mar 06, 2006	7.153	7.321	6.679	6.717	11,660	-0.13(-1.87%)
Mar 03, 2006	6.845	6.845	6.845	6.845	317	-0.08(-1.15%)
Mar 02, 2006	6.925	6.925	6.925	6.925	0	+0.00(+0.00%)
Mar 01, 2006	6.922	6.925	6.922	6.925	1,589	+0.00(+0.00%)
Feb 28, 2006	6.925	6.925	6.925	6.925	0	+0.00(+0.00%)
Feb 27, 2006	7.287	7.287	6.925	6.925	4,671	-0.11(-1.58%)
Feb 24, 2006	7.080	7.080	7.035	7.035	705	-0.09(-1.30%)
Feb 23, 2006	7.128	7.128	7.128	7.128	486	-0.00(-0.06%)
Feb 22, 2006	7.277	7.277	7.132	7.132	1,906	-0.07(-0.93%)
Feb 21, 2006	7.216	7.216	7.132	7.199	5,072	-0.02(-0.23%)
Feb 17, 2006	7.166	7.216	7.166	7.216	4,131	+0.06(+0.85%)
Feb 16, 2006	7.222	7.222	7.153	7.155	6,991	-0.05(-0.73%)
Feb 15, 2006	7.208	7.208	7.208	7.208	0	+0.00(+0.00%)
Feb 14, 2006	7.128	7.208	7.128	7.208	14,914	+0.06(+0.78%)
Feb 13, 2006	7.149	7.216	7.149	7.152	16,128	+0.01(+0.13%)
Feb 10, 2006	7.143	7.143	7.143	7.143	1,363	-0.01(-0.09%)
Feb 09, 2006	7.151	7.321	7.145	7.149	17,469	+0.01(+0.21%)
Feb 08, 2006	7.132	7.134	7.132	7.134	1,589	+0.00(+0.03%)
Feb 07, 2006	7.132	7.132	7.132	7.132	0	+0.00(+0.00%)
Feb 06, 2006	7.174	7.174	7.132	7.132	2,577	-0.04(-0.53%)
Feb 03, 2006	7.170	7.170	7.170	7.170	953	+0.05(+0.68%)
Feb 02, 2006	7.122	7.122	7.122	7.122	317	+0.08(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cass Information Sys (NQ: CASS )

Historical Prices