Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
42.43
+0.33 (0.78%)
Sep 18, 2025, 10:14 AM EDT - Market open
Cass Information Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 4, 2025 | 39.87 | 41.11 | 39.79 | 40.95 | 40.66 | 3.33% | 66,127 |
Aug 1, 2025 | 39.63 | 39.78 | 38.89 | 39.63 | 39.35 | -0.95% | 69,635 |
Jul 31, 2025 | 39.96 | 40.98 | 39.56 | 40.01 | 39.72 | -0.84% | 95,410 |
Jul 30, 2025 | 41.39 | 41.72 | 40.23 | 40.35 | 40.06 | -2.18% | 57,532 |
Jul 29, 2025 | 42.32 | 42.34 | 41.18 | 41.25 | 40.96 | -1.65% | 63,842 |
Jul 28, 2025 | 41.75 | 42.27 | 41.14 | 41.94 | 41.64 | 0.10% | 75,425 |
Jul 25, 2025 | 42.13 | 42.45 | 41.78 | 41.90 | 41.60 | -0.12% | 56,800 |
Jul 24, 2025 | 43.32 | 43.45 | 41.85 | 41.95 | 41.65 | -3.78% | 140,440 |
Jul 23, 2025 | 43.49 | 43.69 | 43.06 | 43.60 | 43.29 | 1.16% | 41,379 |
Jul 22, 2025 | 43.65 | 43.94 | 43.10 | 43.10 | 42.79 | -0.55% | 54,738 |
Jul 21, 2025 | 43.01 | 43.81 | 43.01 | 43.34 | 43.03 | 0.77% | 50,026 |
Jul 18, 2025 | 44.98 | 44.98 | 42.31 | 43.01 | 42.70 | -3.97% | 81,621 |
Jul 17, 2025 | 43.62 | 45.27 | 43.27 | 44.79 | 44.47 | 0.40% | 64,181 |
Jul 16, 2025 | 44.49 | 44.71 | 43.65 | 44.61 | 44.29 | 1.00% | 67,339 |
Jul 15, 2025 | 44.00 | 44.57 | 44.00 | 44.17 | 43.85 | -0.02% | 93,082 |
Jul 14, 2025 | 43.77 | 44.19 | 43.16 | 44.18 | 43.86 | 0.34% | 35,603 |
Jul 11, 2025 | 44.70 | 44.70 | 43.85 | 44.03 | 43.72 | -1.89% | 44,369 |
Jul 10, 2025 | 44.82 | 45.19 | 44.70 | 44.88 | 44.56 | -0.29% | 46,907 |
Jul 9, 2025 | 45.29 | 45.38 | 44.76 | 45.01 | 44.69 | -0.77% | 53,503 |