Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.69	36.50	34.84	35.93	100,609	-0.17(-0.47%)
May 28, 2020	38.29	38.29	35.86	36.09	61,968	-1.80(-4.75%)
May 27, 2020	36.40	37.98	35.33	37.89	79,511	+2.36(+6.64%)
May 26, 2020	34.73	35.93	33.98	35.53	79,865	+1.57(+4.61%)
May 22, 2020	33.99	34.22	33.10	33.97	43,343	+0.07(+0.21%)
May 21, 2020	34.42	34.51	33.60	33.90	41,734	-0.33(-0.96%)
May 20, 2020	33.47	34.42	33.33	34.22	59,134	+1.49(+4.54%)
May 19, 2020	33.27	33.78	32.58	32.74	64,654	-0.88(-2.62%)
May 18, 2020	31.85	33.83	31.85	33.62	72,269	+2.98(+9.74%)
May 15, 2020	29.48	31.13	29.26	30.64	137,664	+1.16(+3.93%)
May 14, 2020	28.85	29.48	27.87	29.48	51,586	-0.14(-0.48%)
May 13, 2020	30.48	30.48	28.85	29.62	51,713	-1.27(-4.12%)
May 12, 2020	32.56	32.56	30.71	30.89	47,869	-1.75(-5.35%)
May 11, 2020	33.26	33.72	32.07	32.64	51,834	-1.34(-3.93%)
May 08, 2020	32.86	34.07	32.07	33.98	46,487	+1.75(+5.44%)
May 07, 2020	32.50	32.98	32.11	32.22	41,598	+0.27(+0.84%)
May 06, 2020	32.92	32.92	31.67	31.95	67,887	-0.29(-0.91%)
May 05, 2020	34.44	34.78	32.06	32.25	38,778	-1.73(-5.09%)
May 04, 2020	33.36	34.28	33.21	33.98	52,820	+0.14(+0.42%)
May 01, 2020	34.79	34.82	32.94	33.83	71,864	-1.89(-5.29%)
Apr 30, 2020	38.37	38.37	34.95	35.72	84,667	-3.00(-7.75%)
Apr 29, 2020	36.79	38.99	36.24	38.72	84,363	+3.10(+8.70%)
Apr 28, 2020	35.71	35.84	34.80	35.62	45,098	+0.89(+2.56%)
Apr 27, 2020	32.72	35.14	32.36	34.73	66,857	+2.56(+7.97%)
Apr 24, 2020	31.67	32.26	30.96	32.17	67,821	+0.50(+1.57%)
Apr 23, 2020	30.82	31.80	30.36	31.67	57,486	+0.26(+0.82%)
Apr 22, 2020	31.40	32.04	31.10	31.41	88,240	+0.46(+1.50%)
Apr 21, 2020	30.54	31.44	30.28	30.95	68,100	-0.50(-1.59%)
Apr 20, 2020	30.80	32.02	30.80	31.45	167,716	-0.12(-0.39%)
Apr 17, 2020	29.03	31.80	29.03	31.57	136,429	+3.25(+11.48%)
Apr 16, 2020	29.43	29.44	27.64	28.32	79,889	-1.10(-3.72%)
Apr 15, 2020	29.78	29.78	28.94	29.42	86,234	-0.86(-2.85%)
Apr 14, 2020	30.78	31.43	30.19	30.28	166,215	+0.00(+0.00%)
Apr 13, 2020	30.28	30.57	29.83	30.28	124,910	+0.00(+0.00%)
Apr 09, 2020	31.43	31.50	29.85	30.28	127,671	-0.64(-2.07%)
Apr 08, 2020	30.51	31.22	29.93	30.92	138,471	+1.09(+3.64%)
Apr 07, 2020	31.01	31.42	28.74	29.83	87,665	-0.61(-2.02%)
Apr 06, 2020	30.28	31.38	29.65	30.45	136,907	+1.06(+3.61%)
Apr 03, 2020	29.57	31.41	28.92	29.39	76,580	-0.51(-1.70%)
Apr 02, 2020	30.35	30.94	28.88	29.90	175,560	-0.47(-1.55%)
Apr 01, 2020	30.39	31.41	29.54	30.37	127,157	-0.94(-3.01%)
Mar 31, 2020	31.37	31.58	30.31	31.31	125,823	-0.20(-0.65%)
Mar 30, 2020	30.61	32.05	30.25	31.52	82,468	+1.13(+3.72%)
Mar 27, 2020	32.05	34.15	30.31	30.39	92,974	-2.65(-8.03%)
Mar 26, 2020	30.19	33.04	29.83	33.04	98,047	+3.21(+10.75%)
Mar 25, 2020	29.46	30.80	28.24	29.83	187,067	+0.45(+1.52%)
Mar 24, 2020	28.36	29.83	27.95	29.39	84,827	+2.35(+8.70%)
Mar 23, 2020	27.44	27.96	25.69	27.04	102,656	-0.18(-0.65%)
Mar 20, 2020	26.63	30.43	26.53	27.22	202,567	+0.39(+1.46%)
Mar 19, 2020	26.00	29.05	26.00	26.82	101,411	+0.69(+2.62%)
Mar 18, 2020	28.12	29.93	26.14	26.14	79,584	-3.70(-12.41%)
Mar 17, 2020	27.88	30.47	26.85	29.84	126,866	+1.81(+6.45%)
Mar 16, 2020	30.59	34.85	27.82	28.04	97,716	-4.89(-14.85%)
Mar 13, 2020	33.01	34.25	31.37	32.92	109,256	+1.42(+4.52%)
Mar 12, 2020	32.05	33.92	31.20	31.50	122,988	-2.42(-7.14%)
Mar 11, 2020	34.57	34.83	32.85	33.92	85,116	-1.47(-4.15%)
Mar 10, 2020	34.31	36.20	33.08	35.39	129,777	+1.83(+5.47%)
Mar 09, 2020	36.50	36.58	33.41	33.56	77,767	-4.71(-12.31%)
Mar 06, 2020	38.14	39.10	37.80	38.27	70,067	-0.98(-2.50%)
Mar 05, 2020	41.14	41.46	38.38	39.25	53,619	-2.66(-6.35%)
Mar 04, 2020	41.95	42.03	40.49	41.91	35,211	+0.52(+1.25%)
Mar 03, 2020	42.44	43.12	40.94	41.39	43,537	-1.20(-2.82%)

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.