Cass Information Systems, Inc. (FRA:CC3)
Germany · Delayed Price · Currency is EUR 33.20
+0.60 (1.84%)
At close: Oct 23, 2025
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 1.84% | 115 |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 42 |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | 42 |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | 42 |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | 42 |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | 42 |
| Oct 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 42 |
| Oct 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 42 |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | 42 |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | 42 |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 42 |
| Oct 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 42 |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Sep 29, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | - | 42 |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 1,046 |
| Sep 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 425 |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | 425 |
| Sep 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | 425 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 425 |
| Sep 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | 425 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | 425 |
| Sep 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | 425 |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | 425 |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 425 |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 425 |
| Sep 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Sep 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Sep 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | -1.08% | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | 1.09% | - |
| Sep 2, 2025 | 36.80 | 37.00 | 36.60 | 36.60 | 36.34 | -0.54% | 425 |
| Sep 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | 0.55% | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | -0.54% | - |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | -1.08% | - |
| Aug 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.93 | 0.54% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | - | - |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | 2.21% | - |
| Aug 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | - | - |
| Aug 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | - | - |
| Aug 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | 1.12% | - |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | -1.65% | - |
| Aug 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 1.11% | - |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | -1.10% | - |