Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.27	44.61	43.75	43.90	43.90	-0.88%	28,367
Nov 19, 2024	44.02	44.58	43.85	44.29	44.29	-0.02%	30,461
Nov 18, 2024	44.42	44.62	44.09	44.30	44.30	-0.45%	28,838
Nov 15, 2024	44.84	45.08	44.20	44.50	44.50	-0.16%	44,510
Nov 14, 2024	44.55	44.84	44.00	44.57	44.57	-0.65%	41,954
Nov 13, 2024	46.22	46.41	44.74	44.86	44.86	-1.92%	40,827
Nov 12, 2024	46.09	47.00	45.61	45.74	45.74	-0.87%	55,472
Nov 11, 2024	45.25	46.40	44.96	46.14	46.14	2.78%	37,779
Nov 8, 2024	45.02	45.05	44.57	44.89	44.89	-0.09%	37,740
Nov 7, 2024	46.23	46.23	44.66	44.93	44.93	-2.69%	51,042
Nov 6, 2024	46.00	47.14	45.55	46.17	46.17	6.75%	201,618
Nov 5, 2024	42.27	43.38	42.24	43.25	43.25	1.67%	26,594
Nov 4, 2024	42.21	43.18	42.21	42.54	42.54	0.05%	40,489
Nov 1, 2024	41.76	42.57	41.76	42.52	42.52	2.80%	40,770
Oct 31, 2024	42.13	42.35	41.09	41.36	41.36	-3.05%	50,801
Oct 30, 2024	43.01	43.66	42.58	42.66	42.66	-0.70%	23,154
Oct 29, 2024	42.84	43.17	42.73	42.96	42.96	-0.39%	27,457
Oct 28, 2024	42.52	43.21	42.50	43.13	43.13	2.28%	39,310
Oct 25, 2024	42.29	42.39	41.81	42.17	42.17	0.57%	38,989
Oct 24, 2024	41.83	42.03	41.15	41.93	41.93	0.94%	36,513
Oct 23, 2024	41.25	41.58	40.99	41.54	41.54	0.61%	32,515
Oct 22, 2024	39.99	41.33	39.72	41.29	41.29	2.92%	32,393
Oct 21, 2024	40.38	40.64	39.92	40.12	40.12	-0.42%	40,603
Oct 18, 2024	42.40	42.40	40.10	40.29	40.29	-4.46%	36,148
Oct 17, 2024	42.60	42.66	41.78	42.17	42.17	-1.86%	43,053
Oct 16, 2024	42.63	42.99	42.38	42.97	42.97	1.95%	66,355
Oct 15, 2024	41.90	42.67	41.81	42.15	42.15	0.64%	38,239
Oct 14, 2024	41.95	42.05	41.59	41.88	41.88	-0.10%	22,076
Oct 11, 2024	40.69	42.15	40.69	41.92	41.92	3.33%	42,807
Oct 10, 2024	40.11	40.65	40.00	40.57	40.57	-0.02%	25,426
Oct 9, 2024	40.01	41.04	39.79	40.58	40.58	0.72%	30,262
Oct 8, 2024	40.47	40.66	40.17	40.29	40.29	-0.02%	20,535
Oct 7, 2024	40.32	40.48	40.12	40.30	40.30	-0.47%	21,306
Oct 4, 2024	40.55	40.90	40.35	40.49	40.49	1.45%	16,516
Oct 3, 2024	40.22	40.51	39.90	39.91	39.91	-0.82%	33,394
Oct 2, 2024	40.56	40.67	40.22	40.24	40.24	-0.79%	16,179
Oct 1, 2024	40.83	40.85	40.15	40.56	40.56	-2.22%	21,891
Sep 30, 2024	41.28	41.48	40.88	41.48	41.48	0.27%	20,429
Sep 27, 2024	41.61	41.95	41.11	41.37	41.37	0.44%	35,114
Sep 26, 2024	41.13	41.50	40.72	41.19	41.19	1.30%	31,238
Sep 25, 2024	41.02	41.02	40.65	40.66	40.66	-1.91%	31,828
Sep 24, 2024	42.09	42.09	41.26	41.45	41.45	-0.98%	25,842
Sep 23, 2024	42.17	42.57	41.63	41.86	41.86	-0.62%	25,143
Sep 20, 2024	43.14	43.35	42.11	42.12	42.12	-2.25%	110,521
Sep 19, 2024	43.01	43.11	42.37	43.09	43.09	2.45%	26,171
Sep 18, 2024	42.08	43.04	41.44	42.06	42.06	0.31%	40,470
Sep 17, 2024	41.89	42.84	41.82	41.93	41.93	0.79%	39,301
Sep 16, 2024	41.99	42.27	41.53	41.60	41.60	-0.93%	31,198
Sep 13, 2024	41.37	42.15	40.91	41.99	41.99	2.97%	29,148
Sep 12, 2024	41.29	41.41	40.68	40.78	40.78	-0.22%	29,572
Sep 11, 2024	40.64	40.97	40.03	40.87	40.87	0.27%	20,920
Sep 10, 2024	40.54	40.92	39.85	40.76	40.76	1.07%	32,272
Sep 9, 2024	40.26	40.73	40.13	40.33	40.33	0.42%	40,260
Sep 6, 2024	40.30	40.55	39.60	40.16	40.16	-0.20%	92,778
Sep 5, 2024	42.05	42.05	40.23	40.24	40.24	-4.01%	84,681
Sep 4, 2024	41.71	42.15	41.59	41.92	41.92	0.17%	30,922
Sep 3, 2024	42.58	43.00	41.58	41.85	41.85	-3.66%	33,106
Aug 30, 2024	43.13	43.50	42.83	43.44	43.13	0.81%	23,712
Aug 29, 2024	42.92	43.71	42.53	43.09	42.78	1.39%	36,425
Aug 28, 2024	42.89	43.12	42.18	42.50	42.20	-0.09%	20,890
Aug 27, 2024	42.69	42.95	42.35	42.54	42.24	-1.44%	21,380
Aug 26, 2024	43.78	43.83	43.11	43.16	42.85	-0.21%	32,125
Aug 23, 2024	41.90	43.72	41.84	43.25	42.94	3.72%	34,580
Aug 22, 2024	41.85	41.85	41.39	41.70	41.40	-0.22%	15,184
Aug 21, 2024	42.23	42.23	41.35	41.79	41.49	-	16,028
Aug 20, 2024	42.29	42.29	41.76	41.79	41.49	-1.00%	21,527
Aug 19, 2024	42.08	42.22	41.63	42.21	41.91	0.86%	21,477
Aug 16, 2024	41.63	42.14	41.63	41.85	41.55	0.50%	27,808
Aug 15, 2024	41.29	42.17	41.23	41.64	41.34	3.09%	46,087
Aug 14, 2024	40.68	40.68	40.04	40.39	40.10	-1.03%	40,763
Aug 13, 2024	40.65	40.94	40.17	40.81	40.52	1.54%	58,789
Aug 12, 2024	40.30	40.49	39.71	40.19	39.90	-0.12%	52,078
Aug 9, 2024	39.62	40.26	39.24	40.24	39.95	1.59%	48,404
Aug 8, 2024	38.80	39.69	38.80	39.61	39.33	3.10%	35,560
Aug 7, 2024	39.43	39.71	38.34	38.42	38.15	-1.56%	32,353
Aug 6, 2024	38.28	39.45	38.24	39.03	38.75	2.07%	41,578
Aug 5, 2024	39.01	39.46	37.99	38.24	37.97	-6.30%	59,850
Aug 2, 2024	39.79	41.34	39.64	40.81	40.52	-1.59%	59,252
Aug 1, 2024	42.71	42.93	41.10	41.47	41.18	-3.42%	69,733
Jul 31, 2024	42.48	43.55	41.67	42.94	42.63	1.56%	89,746
Jul 30, 2024	42.16	42.38	41.41	42.28	41.98	1.15%	66,793
Jul 29, 2024	42.15	42.21	41.40	41.80	41.50	-0.62%	48,644
Jul 26, 2024	41.60	42.07	40.93	42.06	41.76	2.71%	40,988
Jul 25, 2024	40.75	41.62	40.72	40.95	40.66	1.49%	61,441
Jul 24, 2024	40.75	41.26	40.33	40.35	40.06	-1.22%	56,502
Jul 23, 2024	39.21	40.92	39.21	40.85	40.56	3.97%	71,063
Jul 22, 2024	39.59	39.85	38.42	39.29	39.01	-1.03%	92,031
Jul 19, 2024	39.52	40.85	39.45	39.70	39.42	0.51%	70,542
Jul 18, 2024	41.12	44.37	38.95	39.50	39.22	-14.24%	105,046
Jul 17, 2024	45.94	46.91	45.94	46.06	45.73	-0.30%	51,299
Jul 16, 2024	44.60	46.32	44.60	46.20	45.87	4.79%	45,112
Jul 15, 2024	43.19	44.39	43.15	44.09	43.78	3.13%	48,505
Jul 12, 2024	42.66	43.22	42.42	42.75	42.45	1.64%	36,746
Jul 11, 2024	41.12	42.72	40.66	42.06	41.76	4.52%	47,671
Jul 10, 2024	39.85	40.24	39.76	40.24	39.95	1.33%	30,433
Jul 9, 2024	40.14	40.31	39.63	39.71	39.43	-1.49%	28,127
Jul 8, 2024	39.64	40.31	39.41	40.31	40.02	2.62%	41,737
Jul 5, 2024	40.39	40.50	39.26	39.28	39.00	-3.37%	37,661
Jul 3, 2024	41.47	41.47	40.65	40.65	40.36	-1.50%	13,230
Jul 2, 2024	40.60	41.36	40.56	41.27	40.98	1.73%	39,531