Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	36.50	37.45	36.41	37.00	37.00	0.35%	274,180
Oct 13, 2025	37.40	37.51	36.58	36.87	36.87	-0.41%	76,203
Oct 10, 2025	37.75	38.17	36.93	37.02	37.02	-1.93%	58,616
Oct 9, 2025	38.45	39.91	37.70	37.75	37.75	-2.18%	66,124
Oct 8, 2025	38.70	38.90	38.53	38.59	38.59	-0.28%	40,887
Oct 7, 2025	39.16	39.55	38.62	38.70	38.70	-1.15%	63,881
Oct 6, 2025	39.51	39.80	39.08	39.15	39.15	-0.86%	68,490
Oct 3, 2025	39.27	39.87	39.27	39.49	39.49	0.74%	43,192
Oct 2, 2025	39.12	39.29	38.51	39.20	39.20	0.10%	48,735
Oct 1, 2025	39.13	39.40	38.69	39.16	39.16	-0.43%	54,381
Sep 30, 2025	39.48	39.95	39.05	39.33	39.33	-0.91%	45,175
Sep 29, 2025	40.42	40.42	39.58	39.69	39.69	-1.73%	42,200
Sep 26, 2025	40.49	40.85	40.29	40.39	40.39	-0.32%	37,463
Sep 25, 2025	40.60	41.14	40.36	40.52	40.52	-0.59%	36,284
Sep 24, 2025	41.18	41.52	40.55	40.76	40.76	-1.26%	34,055
Sep 23, 2025	40.90	42.11	40.90	41.28	41.28	-0.60%	40,409
Sep 22, 2025	41.33	42.00	41.23	41.53	41.53	0.10%	55,261
Sep 19, 2025	42.81	42.81	41.39	41.49	41.49	-2.86%	109,642
Sep 18, 2025	42.04	42.74	41.63	42.71	42.71	1.45%	118,934
Sep 17, 2025	42.00	42.79	41.79	42.10	42.10	0.24%	74,521
Sep 16, 2025	42.58	42.79	41.86	42.00	42.00	-1.36%	45,348
Sep 15, 2025	42.85	42.85	42.31	42.58	42.58	-0.42%	34,235
Sep 12, 2025	43.54	43.71	42.65	42.76	42.76	-1.75%	28,327
Sep 11, 2025	42.69	43.53	42.28	43.52	43.52	2.30%	40,399
Sep 10, 2025	42.57	42.85	42.21	42.54	42.54	-0.21%	38,138
Sep 9, 2025	42.85	43.01	42.48	42.63	42.63	-0.98%	39,337
Sep 8, 2025	43.38	43.40	42.74	43.05	43.05	0.02%	30,584
Sep 5, 2025	43.57	44.06	42.34	43.04	43.04	-1.60%	39,797
Sep 4, 2025	43.01	43.74	42.71	43.74	43.43	1.79%	42,937
Sep 3, 2025	43.04	43.28	42.45	42.97	42.66	-0.58%	49,014
Sep 2, 2025	42.75	43.28	42.20	43.22	42.91	0.23%	48,946
Aug 29, 2025	43.05	43.38	42.83	43.12	42.81	0.35%	34,094
Aug 28, 2025	43.23	43.66	42.87	42.97	42.66	0.02%	32,944
Aug 27, 2025	43.28	43.55	42.81	42.96	42.65	-1.08%	47,265
Aug 26, 2025	43.11	43.68	43.06	43.43	43.12	0.46%	35,684
Aug 25, 2025	43.14	43.51	42.66	43.23	42.92	-0.51%	36,296
Aug 22, 2025	42.15	43.47	41.98	43.45	43.14	3.65%	82,591
Aug 21, 2025	42.27	42.68	41.52	41.92	41.62	-1.09%	130,604
Aug 20, 2025	42.59	42.74	42.21	42.38	42.08	-0.13%	40,669
Aug 19, 2025	42.23	42.62	42.06	42.44	42.13	0.84%	45,722
Aug 18, 2025	42.43	42.82	42.06	42.08	41.78	-1.36%	48,012
Aug 15, 2025	42.44	42.69	41.54	42.66	42.36	1.15%	189,177
Aug 14, 2025	42.20	42.60	41.73	42.18	41.87	-1.39%	88,673
Aug 13, 2025	42.72	43.34	42.45	42.77	42.46	0.85%	35,775
Aug 12, 2025	42.35	43.24	42.32	42.41	42.11	0.83%	47,126
Aug 11, 2025	41.49	42.07	41.15	42.06	41.76	1.99%	49,954
Aug 8, 2025	41.28	42.10	40.95	41.24	40.95	-0.10%	66,349
Aug 7, 2025	42.23	42.74	40.50	41.28	40.99	-1.31%	66,355
Aug 6, 2025	41.31	41.94	41.10	41.83	41.53	1.32%	56,037
Aug 5, 2025	41.27	41.34	40.51	41.29	40.99	0.82%	54,196