Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	3.140	3.140	3.140	3.140	0	+0.08(+2.63%)
May 28, 2002	3.060	3.060	3.060	3.060	0	+0.00(+0.00%)
May 27, 2002	3.057	3.138	3.042	3.060	8,872	+0.00(+0.00%)
May 24, 2002	3.057	3.138	3.042	3.060	8,872	+0.02(+0.59%)
May 23, 2002	3.033	3.042	3.033	3.042	6,654	+0.01(+0.28%)
May 22, 2002	3.033	3.033	3.033	3.033	554	+0.03(+0.92%)
May 21, 2002	3.006	3.006	3.006	3.006	1,663	+0.00(+0.00%)
May 20, 2002	3.006	3.006	3.006	3.006	0	+0.00(+0.00%)
May 17, 2002	3.006	3.006	3.006	3.006	2,218	+0.00(+0.00%)
May 16, 2002	3.006	3.006	3.006	3.006	0	+0.00(+0.00%)
May 15, 2002	3.006	3.006	3.006	3.006	13,863	+0.00(+0.00%)
May 14, 2002	3.006	3.007	3.006	3.006	4,990	+0.00(+0.00%)
May 13, 2002	3.006	3.006	3.006	3.006	3,881	-0.02(-0.52%)
May 10, 2002	3.006	3.021	3.006	3.021	9,427	+0.01(+0.40%)
May 09, 2002	3.030	3.030	3.009	3.009	8,872	-0.02(-0.67%)
May 08, 2002	3.036	3.060	3.009	3.030	35,489	+0.02(+0.80%)
May 07, 2002	3.006	3.006	3.006	3.006	17,190	+0.01(+0.48%)
May 06, 2002	2.988	3.090	2.988	2.991	26,617	+0.01(+0.28%)
May 03, 2002	2.974	3.004	2.974	2.983	7,208	+0.04(+1.22%)
May 02, 2002	2.947	2.947	2.947	2.947	0	+0.00(+0.00%)
May 01, 2002	2.947	2.947	2.947	2.947	2,218	+0.00(+0.04%)
Apr 30, 2002	2.945	2.945	2.945	2.945	0	+0.00(+0.00%)
Apr 29, 2002	2.945	2.945	2.945	2.945	2,772	+0.00(+0.00%)
Apr 26, 2002	2.994	2.994	2.945	2.945	21,072	+0.00(+0.00%)
Apr 25, 2002	2.945	2.945	2.945	2.945	0	+0.00(+0.00%)
Apr 24, 2002	2.945	2.945	2.945	2.945	1,109	-0.03(-1.01%)
Apr 23, 2002	2.975	3.006	2.975	2.975	19,963	-0.02(-0.60%)
Apr 22, 2002	3.036	3.036	3.006	2.994	4,436	+0.00(+0.00%)
Apr 19, 2002	3.036	3.036	2.994	2.994	4,990	-0.01(-0.40%)
Apr 18, 2002	3.005	3.006	3.005	3.006	3,327	+0.01(+0.40%)
Apr 17, 2002	2.994	2.994	2.994	2.994	554	-0.13(-4.23%)
Apr 16, 2002	3.126	3.126	3.126	3.126	1,109	+0.00(+0.00%)
Apr 15, 2002	3.078	3.126	2.975	3.126	53,789	+0.02(+0.78%)
Apr 12, 2002	3.096	3.102	3.096	3.102	3,327	-0.02(-0.58%)
Apr 11, 2002	3.066	3.120	3.066	3.120	3,881	+0.05(+1.76%)
Apr 10, 2002	3.066	3.096	3.066	3.066	16,635	-0.03(-0.97%)
Apr 09, 2002	3.096	3.096	3.096	3.096	1,109	+0.02(+0.59%)
Apr 08, 2002	3.078	3.078	3.078	3.078	0	+0.00(+0.00%)
Apr 05, 2002	3.078	3.078	3.078	3.078	0	+0.00(+0.00%)
Apr 04, 2002	3.042	3.078	3.042	3.078	11,645	+0.05(+1.67%)
Apr 03, 2002	3.036	3.036	3.027	3.027	11,090	+0.00(+0.00%)
Apr 02, 2002	3.027	3.027	3.027	3.027	554	+0.02(+0.72%)
Apr 01, 2002	3.006	3.006	3.006	3.006	5,545	-0.01(-0.38%)
Mar 29, 2002	3.006	3.018	3.006	3.017	1,663	+0.00(+0.00%)
Mar 28, 2002	3.006	3.018	3.006	3.017	1,663	+0.01(+0.38%)
Mar 27, 2002	3.006	3.035	3.006	3.006	14,972	-0.06(-1.96%)
Mar 26, 2002	3.066	3.066	3.066	3.066	0	+0.00(+0.00%)
Mar 25, 2002	3.066	3.066	3.066	3.066	0	+0.00(+0.00%)
Mar 22, 2002	3.066	3.066	3.066	3.066	0	+0.00(+0.00%)
Mar 21, 2002	3.006	3.066	3.006	3.066	3,327	+0.03(+0.99%)
Mar 20, 2002	3.038	3.038	3.012	3.036	8,317	-0.06(-1.94%)
Mar 19, 2002	3.038	3.096	3.036	3.096	10,536	-0.03(-0.96%)
Mar 18, 2002	3.126	3.126	3.126	3.126	0	+0.00(+0.00%)
Mar 15, 2002	3.126	3.126	3.126	3.126	0	+0.00(+0.00%)
Mar 14, 2002	3.126	3.126	3.126	3.126	0	+0.00(+0.00%)
Mar 13, 2002	3.126	3.126	3.126	3.126	0	+0.00(+0.00%)
Mar 12, 2002	3.126	3.126	3.126	3.126	3,327	-0.03(-0.95%)
Mar 11, 2002	3.096	3.156	3.096	3.156	4,436	+0.06(+2.02%)
Mar 08, 2002	3.093	3.093	3.093	3.093	1,109	+0.05(+1.50%)
Mar 07, 2002	3.048	3.048	3.048	3.048	3,327	+0.01(+0.40%)
Mar 06, 2002	3.006	3.036	3.006	3.036	1,109	+0.03(+1.00%)
Mar 05, 2002	2.985	3.006	2.985	3.006	17,190	+0.02(+0.64%)
Mar 04, 2002	2.986	2.986	2.986	2.986	0	+0.00(+0.00%)

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.