Cass Information Systems Inc (CASS) Historical Stock Data
42.36 ↓0.96 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASS is up 0.18% a day on average. There have been 16 days where Cass Information Systems Inc closed green and 14 days where CASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 43.64 | 42.36 | ↓$1.28 (-2.93%) | 42.26 | 43.84 | 68.26K |
| 2025-12-19 | 44.30 | 43.32 | ↓$0.98 (-2.21%) | 43.22 | 45.10 | 175.93K |
| 2025-12-18 | 43.99 | 44.51 | ↑$0.52 (1.18%) | 43.74 | 44.55 | 63.31K |
| 2025-12-17 | 43.68 | 43.71 | ↑$0.03 (0.07%) | 43.39 | 43.89 | 55.33K |
| 2025-12-16 | 43.77 | 43.77 | ↓$0.01 (-0.01%) | 43.37 | 44.28 | 78.32K |
| 2025-12-15 | 44.99 | 43.88 | ↓$1.11 (-2.47%) | 43.74 | 45.25 | 101.72K |
| 2025-12-12 | 43.87 | 44.70 | ↑$0.83 (1.89%) | 43.73 | 44.81 | 100.75K |
| 2025-12-11 | 43.09 | 43.65 | ↑$0.56 (1.30%) | 42.89 | 43.68 | 77.94K |
| 2025-12-10 | 42.30 | 42.95 | ↑$0.65 (1.54%) | 41.72 | 43.27 | 132.66K |
| 2025-12-09 | 42.27 | 42.52 | ↑$0.25 (0.59%) | 42.27 | 42.90 | 55.04K |
| 2025-12-08 | 43.17 | 42.24 | ↓$0.93 (-2.15%) | 42.17 | 43.43 | 101.38K |
| 2025-12-05 | 42.99 | 43.13 | ↑$0.14 (0.33%) | 42.68 | 43.26 | 64.82K |
| 2025-12-04 | 43.39 | 43.20 | ↓$0.19 (-0.44%) | 43.04 | 43.68 | 70.09K |
| 2025-12-03 | 42.57 | 43.60 | ↑$1.03 (2.41%) | 42.57 | 43.67 | 69.88K |
| 2025-12-02 | 42.84 | 42.48 | ↓$0.36 (-0.84%) | 42.44 | 43.12 | 66.10K |
| 2025-12-01 | 41.61 | 42.69 | ↑$1.08 (2.60%) | 40.52 | 42.71 | 89.56K |
| 2025-11-28 | 41.91 | 42.00 | ↑$0.09 (0.21%) | 41.70 | 42.10 | 39.92K |
| 2025-11-26 | 41.97 | 41.98 | ↑$0.01 (0.02%) | 41.38 | 42.48 | 90.59K |
| 2025-11-25 | 41.57 | 42.00 | ↑$0.43 (1.03%) | 40.50 | 42.23 | 120.07K |
| 2025-11-24 | 41.46 | 41.33 | ↓$0.13 (-0.31%) | 40.50 | 41.79 | 368.34K |
| 2025-11-21 | 40.24 | 41.60 | ↑$1.36 (3.38%) | 40.12 | 41.60 | 100.65K |
| 2025-11-20 | 40.58 | 40.14 | ↓$0.45 (-1.10%) | 39.83 | 40.78 | 72.15K |
| 2025-11-19 | 40.44 | 40.04 | ↓$0.40 (-0.99%) | 39.87 | 40.44 | 80.22K |
| 2025-11-18 | 40.68 | 40.44 | ↓$0.24 (-0.59%) | 40.29 | 41.00 | 99.56K |
| 2025-11-17 | 41.05 | 40.90 | ↓$0.15 (-0.37%) | 40.71 | 41.48 | 118.08K |
| 2025-11-14 | 41.57 | 41.29 | ↓$0.28 (-0.67%) | 40.26 | 41.67 | 81.74K |
| 2025-11-13 | 41.71 | 41.65 | ↓$0.06 (-0.14%) | 41.19 | 41.81 | 102.50K |
| 2025-11-12 | 41.71 | 41.77 | ↑$0.06 (0.14%) | 41.33 | 42.07 | 77.72K |
| 2025-11-11 | 41.08 | 41.75 | ↑$0.67 (1.63%) | 40.63 | 41.87 | 89.70K |
| 2025-11-10 | 40.20 | 41.14 | ↑$0.94 (2.34%) | 40.01 | 41.16 | 90.94K |
Create an account or log in to view more rows.
$CASS we back
$CASS Longs will be rewarded handsomely
$CASS good place to average up
$CASS to the moon
$CASS had to buy calls
$CASS still bullish
$CASS we need more volume
$CASS I like the stock!
$CASS I'm friggin bored. Just give us our money already
$CASS BUY BUY BUY BUY