Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
41.70
-0.10 (-0.25%)
At close: Jun 5, 2025, 4:00 PM
41.78
+0.08 (0.19%)
After-hours: Jun 5, 2025, 4:00 PM EDT
Cass Information Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 41.76 | 42.01 | 41.55 | 41.78 | 41.78 | -0.06% | 45,622 |
Jun 4, 2025 | 42.47 | 42.60 | 41.72 | 41.81 | 41.81 | -1.11% | 45,185 |
Jun 3, 2025 | 41.78 | 43.09 | 41.78 | 42.28 | 42.28 | 0.37% | 36,385 |
Jun 2, 2025 | 42.52 | 42.63 | 41.72 | 42.12 | 41.81 | -0.43% | 43,671 |
May 30, 2025 | 42.51 | 42.82 | 42.20 | 42.30 | 41.99 | -1.15% | 67,223 |
May 29, 2025 | 42.86 | 43.08 | 42.57 | 42.79 | 42.48 | - | 25,507 |
May 28, 2025 | 43.14 | 43.20 | 42.74 | 42.79 | 42.48 | -1.27% | 40,150 |
May 27, 2025 | 42.81 | 43.61 | 41.96 | 43.34 | 43.03 | 2.02% | 48,740 |
May 23, 2025 | 42.00 | 42.64 | 42.00 | 42.48 | 42.17 | -0.07% | 40,694 |
May 22, 2025 | 42.36 | 43.04 | 42.26 | 42.51 | 42.20 | -0.37% | 58,388 |
May 21, 2025 | 42.53 | 43.03 | 42.35 | 42.67 | 42.36 | -0.58% | 63,578 |
May 20, 2025 | 42.73 | 43.03 | 42.50 | 42.92 | 42.61 | 0.02% | 37,077 |
May 19, 2025 | 42.44 | 43.42 | 42.13 | 42.91 | 42.60 | 0.33% | 33,268 |
May 16, 2025 | 43.09 | 43.10 | 42.64 | 42.77 | 42.46 | -1.09% | 54,341 |
May 15, 2025 | 42.88 | 43.54 | 42.88 | 43.24 | 42.93 | 0.75% | 28,428 |
May 14, 2025 | 43.21 | 43.32 | 42.87 | 42.92 | 42.61 | -1.29% | 52,937 |
May 13, 2025 | 43.20 | 43.83 | 42.94 | 43.48 | 43.16 | 1.45% | 38,366 |
May 12, 2025 | 43.51 | 43.94 | 42.78 | 42.86 | 42.55 | 1.40% | 52,775 |
May 9, 2025 | 42.51 | 42.68 | 41.92 | 42.27 | 41.96 | -0.94% | 39,780 |
May 8, 2025 | 41.72 | 42.79 | 41.70 | 42.67 | 42.36 | 2.35% | 59,446 |
May 7, 2025 | 41.51 | 42.12 | 41.43 | 41.69 | 41.39 | 0.87% | 55,769 |
May 6, 2025 | 41.25 | 41.73 | 41.04 | 41.33 | 41.03 | -0.24% | 44,193 |
May 5, 2025 | 41.24 | 42.06 | 41.24 | 41.43 | 41.13 | -0.41% | 44,736 |
May 2, 2025 | 41.46 | 41.81 | 41.12 | 41.60 | 41.30 | 0.73% | 87,367 |
May 1, 2025 | 40.91 | 41.73 | 40.64 | 41.30 | 41.00 | 1.37% | 47,931 |
Apr 30, 2025 | 40.87 | 41.32 | 40.16 | 40.74 | 40.44 | -1.09% | 125,550 |
Apr 29, 2025 | 40.84 | 41.54 | 40.48 | 41.19 | 40.89 | 0.29% | 51,141 |
Apr 28, 2025 | 40.68 | 41.07 | 40.41 | 41.07 | 40.77 | 1.23% | 123,602 |
Apr 25, 2025 | 40.57 | 40.89 | 40.35 | 40.57 | 40.28 | -1.19% | 100,014 |
Apr 24, 2025 | 40.84 | 41.40 | 40.56 | 41.06 | 40.76 | 1.01% | 47,226 |
Apr 23, 2025 | 41.15 | 41.73 | 40.06 | 40.65 | 40.35 | 0.54% | 69,918 |
Apr 22, 2025 | 39.91 | 40.97 | 39.64 | 40.43 | 40.14 | 2.51% | 79,704 |
Apr 21, 2025 | 38.96 | 39.85 | 38.67 | 39.44 | 39.15 | -0.10% | 51,438 |
Apr 17, 2025 | 39.91 | 40.32 | 38.30 | 39.48 | 39.19 | -0.50% | 37,392 |
Apr 16, 2025 | 39.73 | 39.92 | 39.21 | 39.68 | 39.39 | -0.65% | 24,729 |
Apr 15, 2025 | 39.37 | 40.00 | 39.37 | 39.94 | 39.65 | 0.99% | 25,020 |
Apr 14, 2025 | 39.74 | 39.79 | 38.76 | 39.55 | 39.26 | 0.66% | 35,019 |
Apr 11, 2025 | 38.89 | 39.47 | 38.23 | 39.29 | 39.00 | 0.20% | 21,790 |
Apr 10, 2025 | 40.27 | 40.27 | 38.53 | 39.21 | 38.93 | -4.44% | 38,202 |
Apr 9, 2025 | 38.94 | 41.86 | 38.31 | 41.03 | 40.73 | 4.70% | 73,990 |
Apr 8, 2025 | 41.81 | 41.81 | 38.84 | 39.19 | 38.91 | -2.12% | 49,343 |
Apr 7, 2025 | 39.58 | 42.01 | 39.04 | 40.04 | 39.75 | -2.13% | 54,274 |
Apr 4, 2025 | 39.32 | 41.39 | 39.00 | 40.91 | 40.61 | 0.04% | 73,063 |
Apr 3, 2025 | 41.66 | 41.68 | 40.38 | 40.90 | 40.60 | -5.86% | 47,744 |
Apr 2, 2025 | 42.81 | 43.54 | 42.81 | 43.44 | 43.12 | 0.21% | 33,662 |
Apr 1, 2025 | 43.02 | 43.62 | 42.67 | 43.35 | 43.03 | 0.23% | 33,896 |
Mar 31, 2025 | 42.16 | 43.37 | 42.16 | 43.25 | 42.94 | 1.81% | 71,743 |
Mar 28, 2025 | 43.58 | 43.58 | 42.31 | 42.48 | 42.17 | -2.50% | 41,838 |
Mar 27, 2025 | 43.27 | 43.69 | 42.87 | 43.57 | 43.25 | 1.02% | 22,448 |
Mar 26, 2025 | 42.95 | 43.27 | 42.89 | 43.13 | 42.82 | 0.77% | 19,309 |