Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.91	40.32	38.30	39.48	39.48	-0.50%	37,392
Apr 16, 2025	39.73	39.92	39.21	39.68	39.68	-0.65%	24,729
Apr 15, 2025	39.37	40.00	39.37	39.94	39.94	0.99%	25,020
Apr 14, 2025	39.74	39.79	38.76	39.55	39.55	0.66%	35,019
Apr 11, 2025	38.89	39.47	38.23	39.29	39.29	0.20%	21,790
Apr 10, 2025	40.27	40.27	38.53	39.21	39.21	-4.44%	38,202
Apr 9, 2025	38.94	41.86	38.31	41.03	41.03	4.70%	73,990
Apr 8, 2025	41.81	41.81	38.84	39.19	39.19	-2.12%	49,343
Apr 7, 2025	39.58	42.01	39.04	40.04	40.04	-2.13%	54,274
Apr 4, 2025	39.32	41.39	39.00	40.91	40.91	0.04%	73,063
Apr 3, 2025	41.66	41.68	40.38	40.90	40.90	-5.86%	47,744
Apr 2, 2025	42.81	43.54	42.81	43.44	43.44	0.21%	33,662
Apr 1, 2025	43.02	43.62	42.67	43.35	43.35	0.23%	33,896
Mar 31, 2025	42.16	43.37	42.16	43.25	43.25	1.81%	71,743
Mar 28, 2025	43.58	43.58	42.31	42.48	42.48	-2.50%	41,838
Mar 27, 2025	43.27	43.69	42.87	43.57	43.57	1.02%	22,448
Mar 26, 2025	42.95	43.27	42.89	43.13	43.13	0.77%	19,309
Mar 25, 2025	42.84	43.04	42.72	42.80	42.80	-0.56%	24,102
Mar 24, 2025	43.35	43.54	43.03	43.04	43.04	0.42%	25,589
Mar 21, 2025	43.26	43.30	42.66	42.86	42.86	-1.92%	104,926
Mar 20, 2025	43.84	44.16	43.34	43.70	43.70	-0.64%	24,261
Mar 19, 2025	43.48	44.12	42.67	43.98	43.98	1.29%	25,297
Mar 18, 2025	43.30	43.44	43.01	43.42	43.42	0.18%	26,818
Mar 17, 2025	43.02	43.41	42.67	43.34	43.34	0.42%	24,083
Mar 14, 2025	43.07	43.81	42.71	43.16	43.16	1.12%	22,685
Mar 13, 2025	42.83	43.26	42.09	42.68	42.68	-0.02%	39,378
Mar 12, 2025	42.66	42.84	42.14	42.69	42.69	0.66%	30,781
Mar 11, 2025	43.14	43.14	42.30	42.41	42.41	-0.89%	40,797
Mar 10, 2025	43.35	43.51	42.40	42.79	42.79	-1.45%	40,438
Mar 7, 2025	43.13	43.66	42.11	43.42	43.42	0.09%	39,376
Mar 6, 2025	42.61	43.43	41.86	43.38	43.38	1.26%	41,215
Mar 5, 2025	42.99	43.45	42.65	42.84	42.84	0.16%	52,808
Mar 4, 2025	43.90	43.90	42.58	42.77	42.77	-3.65%	45,002
Mar 3, 2025	44.01	44.79	43.77	44.39	44.07	1.56%	44,871
Feb 28, 2025	43.50	43.82	43.30	43.71	43.40	0.16%	34,390
Feb 27, 2025	43.39	43.88	43.35	43.64	43.33	0.18%	43,533
Feb 26, 2025	43.50	43.66	43.35	43.56	43.25	-0.23%	33,590
Feb 25, 2025	43.42	44.44	43.25	43.66	43.35	1.04%	42,477
Feb 24, 2025	43.37	43.68	43.00	43.21	42.90	0.07%	42,345
Feb 21, 2025	44.79	44.89	42.95	43.18	42.87	-2.62%	75,419
Feb 20, 2025	44.56	44.90	43.80	44.34	44.02	-1.18%	38,056
Feb 19, 2025	44.69	44.93	44.43	44.87	44.55	-0.47%	32,074
Feb 18, 2025	44.59	45.08	44.28	45.08	44.76	1.10%	29,799
Feb 14, 2025	45.23	45.45	44.13	44.59	44.27	-0.78%	42,656
Feb 13, 2025	44.49	44.99	44.06	44.94	44.62	1.72%	38,962
Feb 12, 2025	44.05	44.43	43.19	44.18	43.86	-0.99%	65,823
Feb 11, 2025	43.07	44.66	42.97	44.62	44.30	2.95%	63,455
Feb 10, 2025	43.08	43.60	42.85	43.34	43.03	0.67%	59,182
Feb 7, 2025	42.97	43.26	42.30	43.05	42.74	-0.16%	44,781
Feb 6, 2025	42.89	43.14	42.52	43.12	42.81	1.15%	27,047