Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.41	10.41	10.37	10.41	16,008	+0.00(+0.00%)
May 30, 2006	10.21	10.41	10.21	10.41	190,438	+0.00(+0.00%)
May 26, 2006	10.41	10.41	10.33	10.41	30,032	+0.00(+0.00%)
May 25, 2006	10.41	10.41	10.36	10.41	7,107	+0.00(+0.00%)
May 24, 2006	10.41	10.41	10.36	10.41	23,372	+0.00(+0.00%)
May 23, 2006	10.41	10.41	10.41	10.41	23,475	+0.34(+3.35%)
May 22, 2006	9.886	10.29	9.886	10.07	5,458	-0.01(-0.14%)
May 19, 2006	10.41	10.53	9.578	10.09	14,148	-0.42(-4.04%)
May 18, 2006	10.56	10.56	10.19	10.51	36,012	+0.12(+1.18%)
May 17, 2006	10.72	10.72	10.22	10.39	9,765	-0.06(-0.54%)
May 16, 2006	10.72	10.76	10.06	10.45	20,702	-0.12(-1.10%)
May 15, 2006	10.39	10.57	10.25	10.56	16,315	+0.19(+1.84%)
May 12, 2006	10.52	10.56	10.37	10.37	3,585	-0.14(-1.36%)
May 11, 2006	10.21	10.55	10.21	10.52	6,714	+0.10(+1.00%)
May 10, 2006	10.44	10.51	10.41	10.41	8,324	+0.01(+0.12%)
May 09, 2006	9.976	10.56	9.901	10.40	14,615	+0.46(+4.63%)
May 08, 2006	9.826	11.45	9.728	9.938	65,123	+0.00(+0.02%)
May 05, 2006	9.576	9.936	9.564	9.936	5,442	+0.36(+3.78%)
May 04, 2006	9.195	9.576	9.195	9.574	11,369	+0.28(+2.98%)
May 03, 2006	9.218	9.424	9.218	9.297	46,485	+0.03(+0.34%)
May 02, 2006	9.318	9.326	9.089	9.266	14,122	-0.06(-0.67%)
May 01, 2006	9.335	9.370	9.328	9.328	12,640	-0.02(-0.20%)
Apr 28, 2006	9.343	9.370	9.332	9.347	8,644	+0.00(+0.04%)
Apr 27, 2006	9.418	9.418	9.316	9.343	21,035	+0.01(+0.13%)
Apr 26, 2006	9.262	9.368	9.245	9.330	8,180	+0.18(+1.96%)
Apr 25, 2006	8.518	9.351	8.518	9.151	20,840	+0.03(+0.34%)
Apr 24, 2006	8.641	9.472	8.641	9.120	19,725	+0.58(+6.83%)
Apr 21, 2006	8.225	8.608	8.225	8.537	17,647	+0.31(+3.80%)
Apr 20, 2006	8.225	8.225	8.225	8.225	1,600	+0.01(+0.10%)
Apr 19, 2006	8.017	8.216	8.017	8.216	4,610	+0.20(+2.49%)
Apr 18, 2006	7.964	8.017	7.964	8.017	5,948	+0.05(+0.60%)
Apr 17, 2006	7.604	8.014	7.604	7.969	14,702	+0.37(+4.81%)
Apr 13, 2006	7.644	7.644	7.603	7.603	1,921	-0.05(-0.61%)
Apr 12, 2006	7.623	7.650	7.623	7.650	960	+0.03(+0.35%)
Apr 11, 2006	7.623	7.623	7.623	7.623	640	+0.05(+0.72%)
Apr 10, 2006	7.496	7.615	7.496	7.569	5,321	-0.19(-2.42%)
Apr 07, 2006	7.787	8.017	7.704	7.756	9,355	-0.23(-2.89%)
Apr 06, 2006	7.912	7.987	7.846	7.987	13,383	+0.13(+1.61%)
Apr 05, 2006	7.860	7.860	7.860	7.860	320	+0.05(+0.67%)
Apr 04, 2006	7.808	7.808	7.713	7.808	6,723	-0.05(-0.64%)
Apr 03, 2006	7.496	7.858	7.496	7.858	16,613	+0.43(+5.74%)
Mar 31, 2006	7.027	7.431	7.027	7.431	12,089	+0.25(+3.45%)
Mar 30, 2006	7.232	7.232	7.125	7.183	6,409	+0.02(+0.29%)
Mar 29, 2006	7.163	7.163	7.163	7.163	320	+0.04(+0.56%)
Mar 28, 2006	7.048	7.340	6.455	7.123	34,514	-0.10(-1.42%)
Mar 27, 2006	7.184	7.225	7.148	7.225	4,219	+0.04(+0.61%)
Mar 24, 2006	6.990	7.182	6.990	7.182	1,120	+0.19(+2.71%)
Mar 22, 2006	6.992	6.992	6.990	6.992	1,600	+0.00(+0.00%)
Mar 21, 2006	6.975	6.992	6.975	6.992	1,280	+0.02(+0.28%)
Mar 20, 2006	6.868	6.975	6.868	6.972	6,419	+0.01(+0.11%)
Mar 17, 2006	6.880	6.965	6.807	6.965	9,387	+0.09(+1.26%)
Mar 16, 2006	6.888	6.888	6.878	6.878	864	-0.10(-1.39%)
Mar 15, 2006	6.975	6.996	6.975	6.975	4,703	+0.00(+0.00%)
Mar 14, 2006	6.882	6.975	6.882	6.975	2,241	-0.01(-0.09%)
Mar 13, 2006	6.973	6.982	6.973	6.982	4,219	-0.12(-1.67%)
Mar 10, 2006	7.100	7.132	7.100	7.100	1,373	+0.02(+0.24%)
Mar 09, 2006	7.246	7.246	7.084	7.084	4,511	-0.17(-2.30%)
Mar 08, 2006	7.067	7.250	6.678	7.250	4,815	+0.58(+8.74%)
Mar 07, 2006	6.667	6.667	6.667	6.667	0	+0.00(+0.00%)
Mar 06, 2006	7.100	7.267	6.630	6.667	11,747	-0.13(-1.87%)
Mar 03, 2006	6.794	6.794	6.794	6.794	320	-0.08(-1.15%)
Mar 02, 2006	6.873	6.873	6.873	6.873	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.