Cass Information Systems, Inc. (CASS)
NASDAQ: CASS · Real-Time Price · USD
42.48
-1.09 (-2.50%)
At close: Mar 28, 2025, 4:00 PM
39.25
-3.23 (-7.61%)
After-hours: Mar 28, 2025, 4:44 PM EDT
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.39 | 43.52 | 42.31 | 42.56 | - | -2.32% | 16,538 |
| 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 |
| Feb 5, 2025 | 42.52 | 43.35 | 42.41 | 42.63 | 42.32 | 0.26% | 52,502 |
| Feb 4, 2025 | 40.81 | 42.56 | 40.81 | 42.52 | 42.21 | 3.51% | 37,862 |
| Feb 3, 2025 | 40.45 | 41.20 | 40.31 | 41.08 | 40.78 | -0.27% | 55,724 |
| Jan 31, 2025 | 41.84 | 41.96 | 41.06 | 41.19 | 40.89 | -1.81% | 53,961 |
| Jan 30, 2025 | 42.01 | 42.39 | 41.66 | 41.95 | 41.65 | 0.91% | 33,803 |
| Jan 29, 2025 | 41.16 | 41.73 | 41.12 | 41.57 | 41.27 | 0.36% | 41,959 |
| Jan 28, 2025 | 41.52 | 41.69 | 41.04 | 41.42 | 41.12 | -0.67% | 42,102 |
| Jan 27, 2025 | 41.20 | 42.03 | 41.20 | 41.70 | 41.40 | 1.46% | 51,198 |
| Jan 24, 2025 | 41.09 | 41.41 | 40.79 | 41.10 | 40.80 | -0.87% | 26,873 |
| Jan 23, 2025 | 40.74 | 42.56 | 40.74 | 41.46 | 41.16 | 2.67% | 71,258 |
| Jan 22, 2025 | 40.19 | 40.65 | 39.96 | 40.38 | 40.09 | -0.22% | 76,092 |
| Jan 21, 2025 | 40.35 | 40.93 | 39.92 | 40.47 | 40.18 | 1.10% | 34,175 |
| Jan 17, 2025 | 40.48 | 41.12 | 39.92 | 40.03 | 39.74 | -0.57% | 44,493 |
| Jan 16, 2025 | 40.47 | 40.74 | 39.70 | 40.26 | 39.97 | -0.52% | 47,313 |