Cass Information Systems, Inc. (FRA:CC3)
Germany · Delayed Price · Currency is EUR 36.00
+0.60 (1.69%)
Last updated: Jul 29, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | - |
| Jul 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.22% | - |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.69% | 401 |
| Jul 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 401 |
| Jul 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -3.80% | 401 |
| Jul 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 0.55% | - |
| Jul 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | 401 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | - | - |
| Jul 21, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | - | -3.65% | 401 |
| Jul 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.52% | 5 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1.06% | 5 |
| Jul 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 0.53% | 5 |
| Jul 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | - | 5 |
| Jul 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -2.08% | 5 |
| Jul 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.52% | 5 |
| Jul 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -0.52% | 5 |
| Jul 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | - | - |
| Jul 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.54% | 5 |
| Jul 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | - | 5 |
| Jul 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.04% | 5 |
| Jul 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.52% | - |
| Jul 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 4.35% | - |
| Jul 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -2.13% | - |
| Jun 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 2.73% | - |
| Jun 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 1.10% | 5 |
| Jun 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -0.55% | - |
| Jun 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | 5 |
| Jun 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1.68% | - |
| Jun 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | - |
| Jun 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.10% | 5 |
| Jun 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1.69% | - |
| Jun 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Jun 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | 5 |
| Jun 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -3.26% | - |
| Jun 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.54% | - |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -1.60% | - |
| Jun 11, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | - | 1.08% | 5 |
| Jun 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | 0.54% | 150 |
| Jun 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2.21% | - |
| Jun 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -1.09% | 150 |
| Jun 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | 150 |
| Jun 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1.65% | 150 |
| Jun 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.62% | 150 |
| Jun 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -1.60% | 150 |
| May 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -1.05% | 150 |
| May 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -0.52% | 150 |
| May 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 2.69% | - |
| May 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -0.53% | - |
| May 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | 150 |
| May 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.53% | 150 |