Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	39.50	39.50	39.13	39.33	16,244	-0.17(-0.42%)
May 30, 2017	39.45	39.79	39.45	39.50	15,902	-0.17(-0.42%)
May 26, 2017	39.41	39.79	39.41	39.66	19,332	-0.18(-0.45%)
May 25, 2017	39.56	40.13	39.56	39.84	11,211	+0.15(+0.37%)
May 24, 2017	40.52	40.85	39.53	39.70	26,701	-0.67(-1.66%)
May 23, 2017	40.18	40.57	40.02	40.37	13,163	+0.08(+0.21%)
May 22, 2017	40.12	40.30	39.86	40.29	17,332	+0.32(+0.80%)
May 19, 2017	40.31	40.69	39.86	39.97	33,445	-0.41(-1.01%)
May 18, 2017	40.09	40.90	40.02	40.37	56,362	+0.38(+0.96%)
May 17, 2017	39.69	40.27	39.59	39.99	58,330	-0.39(-0.97%)
May 16, 2017	41.03	41.03	40.24	40.38	16,586	-0.40(-0.97%)
May 15, 2017	40.29	40.84	40.29	40.78	17,428	+0.49(+1.22%)
May 12, 2017	40.21	40.56	39.82	40.29	27,370	+0.04(+0.11%)
May 11, 2017	41.48	41.48	40.12	40.24	29,023	-1.32(-3.17%)
May 10, 2017	41.80	42.07	41.36	41.56	20,582	-0.28(-0.67%)
May 09, 2017	42.31	42.53	41.60	41.84	26,288	-0.68(-1.60%)
May 08, 2017	42.69	42.77	42.24	42.52	16,817	-0.14(-0.33%)
May 05, 2017	41.93	42.66	41.53	42.66	44,310	+0.85(+2.04%)
May 04, 2017	41.91	42.06	41.66	41.81	13,298	+0.01(+0.02%)
May 03, 2017	41.80	41.80	41.32	41.80	23,916	-0.34(-0.80%)
May 02, 2017	41.91	42.39	41.63	42.14	22,061	+0.08(+0.20%)
May 01, 2017	42.57	42.57	41.58	42.06	18,880	-0.47(-1.11%)
Apr 28, 2017	42.37	43.08	42.21	42.53	39,799	+0.36(+0.86%)
Apr 27, 2017	43.20	43.26	41.50	42.17	30,566	-0.93(-2.15%)
Apr 26, 2017	42.27	43.74	42.27	43.09	45,930	+0.87(+2.06%)
Apr 25, 2017	42.95	42.95	41.93	42.22	50,225	-0.12(-0.27%)
Apr 24, 2017	43.21	43.21	42.02	42.34	46,630	+0.09(+0.21%)
Apr 21, 2017	42.59	43.32	42.01	42.25	34,825	-0.22(-0.51%)
Apr 20, 2017	41.48	42.85	41.40	42.47	44,399	+0.99(+2.38%)
Apr 19, 2017	41.39	41.58	40.94	41.48	25,802	+0.35(+0.86%)
Apr 18, 2017	41.27	41.53	40.50	41.13	21,148	-0.36(-0.88%)
Apr 17, 2017	40.22	41.49	39.56	41.49	41,850	+2.17(+5.52%)
Apr 13, 2017	40.31	41.02	39.33	39.33	26,648	-1.14(-2.81%)
Apr 12, 2017	40.96	41.23	40.10	40.46	25,186	-0.66(-1.60%)
Apr 11, 2017	40.42	41.57	40.42	41.12	15,486	+0.67(+1.64%)
Apr 10, 2017	40.65	41.95	40.33	40.46	25,868	-0.47(-1.16%)
Apr 07, 2017	40.51	41.80	40.51	40.93	22,200	-0.26(-0.64%)
Apr 06, 2017	40.43	41.37	40.28	41.19	30,556	+0.66(+1.63%)
Apr 05, 2017	41.05	41.44	40.43	40.53	33,193	-0.58(-1.40%)
Apr 04, 2017	42.15	42.23	40.76	41.11	30,395	-1.02(-2.43%)
Apr 03, 2017	41.91	42.67	41.91	42.13	36,898	-0.16(-0.38%)
Mar 31, 2017	41.90	42.67	41.56	42.29	71,656	-0.31(-0.74%)
Mar 30, 2017	41.26	42.77	41.26	42.61	33,584	+0.96(+2.30%)
Mar 29, 2017	40.69	42.14	40.38	41.65	35,664	+0.77(+1.88%)
Mar 28, 2017	40.87	41.44	40.35	40.88	25,004	-0.25(-0.61%)
Mar 27, 2017	39.77	41.38	39.50	41.13	27,862	+0.83(+2.06%)
Mar 24, 2017	40.84	40.84	40.27	40.30	16,263	-0.17(-0.41%)
Mar 23, 2017	39.90	41.00	39.64	40.46	14,962	+0.40(+0.99%)
Mar 22, 2017	40.02	40.48	39.77	40.07	68,176	-0.15(-0.37%)
Mar 21, 2017	41.16	41.16	39.71	40.21	53,507	-0.86(-2.09%)
Mar 20, 2017	41.80	42.20	40.78	41.07	28,207	-0.96(-2.28%)
Mar 17, 2017	41.37	42.42	41.37	42.03	84,397	+0.47(+1.12%)
Mar 16, 2017	41.56	41.69	40.50	41.56	35,295	+0.36(+0.87%)
Mar 15, 2017	40.68	41.36	40.10	41.21	25,541	+0.79(+1.96%)
Mar 14, 2017	40.12	40.53	40.01	40.41	15,283	-0.24(-0.60%)
Mar 13, 2017	40.08	40.78	40.08	40.66	28,633	+0.36(+0.89%)
Mar 10, 2017	40.50	40.50	40.10	40.30	48,889	+0.22(+0.54%)
Mar 09, 2017	40.82	40.95	39.90	40.08	13,137	-0.56(-1.37%)
Mar 08, 2017	41.27	41.27	40.64	40.64	32,560	-0.47(-1.15%)
Mar 07, 2017	41.13	41.27	41.09	41.11	17,169	-0.17(-0.40%)
Mar 06, 2017	41.13	42.06	41.13	41.28	27,076	-0.42(-1.00%)
Mar 03, 2017	41.85	41.85	41.28	41.69	23,036	-0.26(-0.63%)
Mar 02, 2017	42.61	42.61	41.92	41.96	17,494	-0.57(-1.34%)

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.