Cass Information Systems Inc (CASS) Historical Stock Data
43.65 ↓1.08 (-2.43%)
As of April 18, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, CASS is down -0.21% a day on average. There have been 12 days where Cass Information Systems Inc closed green and 18 days where CASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 45.43 | 44.73 | ↓$0.70 (-1.54%) | 44.60 | 45.43 | 41.74K |
| 2024-04-16 | 44.75 | 45.33 | ↑$0.58 (1.30%) | 44.49 | 45.53 | 32.52K |
| 2024-04-15 | 45.26 | 45.10 | ↓$0.16 (-0.35%) | 44.49 | 45.77 | 37.10K |
| 2024-04-12 | 46.34 | 45.44 | ↓$0.90 (-1.94%) | 45.04 | 46.50 | 26.24K |
| 2024-04-11 | 46.17 | 46.38 | ↑$0.21 (0.45%) | 45.84 | 46.58 | 32.24K |
| 2024-04-10 | 47.24 | 46.37 | ↓$0.87 (-1.84%) | 45.71 | 47.55 | 50.31K |
| 2024-04-09 | 48.24 | 48.24 | ↑$0.00 (0.00%) | 48.16 | 49.16 | 42.14K |
| 2024-04-08 | 47.64 | 48.08 | ↑$0.44 (0.92%) | 47.52 | 48.26 | 37.16K |
| 2024-04-05 | 47.15 | 47.22 | ↑$0.07 (0.15%) | 47.15 | 47.62 | 20.52K |
| 2024-04-04 | 47.58 | 47.32 | ↓$0.26 (-0.55%) | 47.06 | 47.85 | 42.73K |
| 2024-04-03 | 46.23 | 47.01 | ↑$0.78 (1.69%) | 46.23 | 47.15 | 41.85K |
| 2024-04-02 | 46.94 | 46.61 | ↓$0.33 (-0.70%) | 46.12 | 47.50 | 34.21K |
| 2024-04-01 | 48.36 | 47.43 | ↓$0.93 (-1.92%) | 46.83 | 48.42 | 37.04K |
| 2024-03-28 | 47.62 | 48.17 | ↑$0.55 (1.15%) | 47.12 | 48.61 | 72.68K |
| 2024-03-27 | 46.34 | 47.43 | ↑$1.09 (2.35%) | 45.80 | 47.43 | 48.40K |
| 2024-03-26 | 46.43 | 46.12 | ↓$0.31 (-0.67%) | 46.01 | 46.64 | 33.77K |
| 2024-03-25 | 46.75 | 46.04 | ↓$0.71 (-1.52%) | 45.96 | 47.15 | 35.62K |
| 2024-03-22 | 47.07 | 46.53 | ↓$0.54 (-1.15%) | 46.12 | 47.20 | 33.33K |
| 2024-03-21 | 46.50 | 46.99 | ↑$0.49 (1.05%) | 46.29 | 47.20 | 49.69K |
| 2024-03-20 | 45.38 | 46.63 | ↑$1.25 (2.75%) | 45.03 | 47.13 | 43.08K |
| 2024-03-19 | 45.63 | 45.33 | ↓$0.30 (-0.66%) | 44.92 | 46.01 | 36.13K |
| 2024-03-18 | 46.56 | 46.03 | ↓$0.53 (-1.14%) | 46.03 | 47.04 | 42.19K |
| 2024-03-15 | 45.86 | 46.36 | ↑$0.50 (1.09%) | 45.86 | 47.19 | 123.13K |
| 2024-03-14 | 47.15 | 46.02 | ↓$1.13 (-2.40%) | 45.92 | 47.30 | 41.47K |
| 2024-03-13 | 47.36 | 47.39 | ↑$0.03 (0.06%) | 46.95 | 47.85 | 33.84K |
| 2024-03-12 | 47.38 | 47.23 | ↓$0.15 (-0.32%) | 46.60 | 47.49 | 36.47K |
| 2024-03-11 | 47.30 | 47.19 | ↓$0.11 (-0.23%) | 46.81 | 47.60 | 34.30K |
| 2024-03-08 | 47.72 | 47.20 | ↓$0.52 (-1.09%) | 47.19 | 47.99 | 23.88K |
| 2024-03-07 | 47.50 | 47.29 | ↓$0.21 (-0.44%) | 46.95 | 47.81 | 27.81K |
| 2024-03-06 | 47.52 | 47.12 | ↓$0.40 (-0.84%) | 46.41 | 47.52 | 28.51K |
Create an account or log in to view more rows.
$CASS go to the bathroom
come back to green! I like it!
$CASS soon
$CASS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CASS Time to buy here
$CASS green shoots
$CASS Another boring day I believe
$CASS Bears get cremated today
$CASS what time we going green?
$CASS buy
$CASS I love you!