Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.78	30.88	30.09	30.69	25,736	+0.01(+0.04%)
May 29, 2014	30.82	30.89	30.48	30.68	10,038	-0.13(-0.43%)
May 28, 2014	30.69	31.02	30.35	30.82	33,765	-0.07(-0.22%)
May 27, 2014	30.43	31.03	30.21	30.88	28,307	+0.71(+2.36%)
May 23, 2014	29.70	30.17	30.17	30.17	33,018	+0.53(+1.79%)
May 22, 2014	30.21	30.21	29.55	29.64	12,333	-0.43(-1.42%)
May 21, 2014	30.59	30.74	29.95	30.07	30,355	-0.33(-1.10%)
May 20, 2014	30.68	31.06	30.16	30.40	73,722	-0.42(-1.36%)
May 19, 2014	30.47	31.30	29.92	30.82	30,109	+0.32(+1.06%)
May 16, 2014	30.18	30.62	30.13	30.50	49,236	+0.28(+0.93%)
May 15, 2014	30.02	30.55	29.87	30.22	54,902	-0.05(-0.18%)
May 14, 2014	30.97	31.41	30.20	30.27	55,984	-0.82(-2.62%)
May 13, 2014	31.56	32.37	30.59	31.09	90,443	-0.65(-2.03%)
May 12, 2014	30.60	32.04	30.60	31.73	91,186	+0.93(+3.02%)
May 09, 2014	30.05	30.91	29.96	30.80	32,707	+0.76(+2.53%)
May 08, 2014	30.29	30.89	29.98	30.04	49,911	-0.19(-0.64%)
May 07, 2014	30.27	30.58	29.83	30.24	69,400	+0.10(+0.32%)
May 06, 2014	30.67	30.83	29.88	30.14	104,413	-0.57(-1.86%)
May 05, 2014	30.16	30.92	29.99	30.71	87,710	+0.21(+0.70%)
May 02, 2014	30.78	31.66	30.40	30.50	43,357	-0.33(-1.09%)
May 01, 2014	30.60	31.03	29.93	30.83	76,001	+0.09(+0.28%)
Apr 30, 2014	30.44	31.16	30.28	30.75	37,918	+0.15(+0.50%)
Apr 29, 2014	31.27	31.27	30.38	30.60	43,344	-0.40(-1.28%)
Apr 28, 2014	31.33	32.30	30.29	30.99	36,536	+0.29(+0.95%)
Apr 25, 2014	31.17	31.41	30.32	30.70	50,196	-0.74(-2.35%)
Apr 24, 2014	31.93	32.25	31.36	31.44	38,122	-0.47(-1.48%)
Apr 23, 2014	32.23	32.59	31.81	31.91	79,810	-0.33(-1.04%)
Apr 22, 2014	32.25	32.48	31.77	32.25	30,311	-0.05(-0.15%)
Apr 21, 2014	32.98	32.98	31.23	32.29	90,361	+0.96(+3.05%)
Apr 17, 2014	30.95	31.34	31.34	31.34	39,096	+0.38(+1.24%)
Apr 16, 2014	30.73	31.16	30.60	30.96	24,824	+0.44(+1.44%)
Apr 15, 2014	31.69	31.69	29.90	30.52	36,145	-0.94(-3.00%)
Apr 14, 2014	31.75	32.26	31.05	31.46	73,275	+0.22(+0.70%)
Apr 11, 2014	30.88	31.58	30.68	31.24	72,738	+0.07(+0.23%)
Apr 10, 2014	31.31	31.60	30.83	31.17	72,411	-0.10(-0.33%)
Apr 09, 2014	30.94	31.41	30.72	31.27	35,198	+0.33(+1.06%)
Apr 08, 2014	30.39	31.78	30.39	30.94	50,092	+0.49(+1.62%)
Apr 07, 2014	29.92	30.92	29.84	30.45	46,665	+0.28(+0.93%)
Apr 04, 2014	32.09	32.26	30.11	30.17	42,177	-1.52(-4.80%)
Apr 03, 2014	32.45	32.45	31.66	31.69	14,166	-0.79(-2.42%)
Apr 02, 2014	31.94	32.59	31.55	32.48	34,089	+0.52(+1.62%)
Apr 01, 2014	31.39	32.24	31.39	31.96	27,978	+0.57(+1.82%)
Mar 31, 2014	31.07	31.90	30.72	31.39	43,947	+0.38(+1.24%)
Mar 28, 2014	30.26	31.04	29.95	31.00	47,978	+0.71(+2.33%)
Mar 27, 2014	30.41	30.68	29.80	30.30	38,527	-0.20(-0.66%)
Mar 26, 2014	31.68	31.68	30.27	30.50	69,371	-0.82(-2.61%)
Mar 25, 2014	31.85	32.19	31.05	31.31	39,002	-0.33(-1.04%)
Mar 24, 2014	32.08	33.08	31.18	31.64	47,451	-0.23(-0.71%)
Mar 21, 2014	32.90	32.96	31.70	31.87	126,382	-0.88(-2.68%)
Mar 20, 2014	33.01	33.51	32.46	32.74	70,199	-0.30(-0.92%)
Mar 19, 2014	34.25	34.25	32.72	33.05	29,884	-1.06(-3.11%)
Mar 18, 2014	33.72	34.39	33.72	34.11	33,355	+0.36(+1.06%)
Mar 17, 2014	33.61	34.29	33.48	33.75	37,583	+0.43(+1.30%)
Mar 14, 2014	32.03	33.58	31.10	33.32	33,550	+1.20(+3.73%)
Mar 13, 2014	34.20	34.52	31.72	32.12	24,037	-2.06(-6.04%)
Mar 12, 2014	33.31	34.36	33.04	34.18	33,251	+0.59(+1.76%)
Mar 11, 2014	34.02	34.52	33.30	33.59	22,398	-0.52(-1.53%)
Mar 10, 2014	33.32	34.77	33.32	34.11	33,359	+0.62(+1.85%)
Mar 07, 2014	32.70	34.06	32.52	33.49	43,590	+0.82(+2.52%)
Mar 06, 2014	32.87	32.98	32.29	32.67	16,471	-0.05(-0.15%)
Mar 05, 2014	32.99	32.99	32.36	32.72	46,529	-0.44(-1.34%)
Mar 04, 2014	31.22	33.82	30.46	33.16	73,939	+2.31(+7.48%)

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.