Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.80	43.48	41.73	41.99	41.99	-0.64%	122,304
Dec 19, 2024	42.62	44.21	41.82	42.26	42.26	0.57%	63,340
Dec 18, 2024	44.18	44.22	41.58	42.02	42.02	-4.26%	75,185
Dec 17, 2024	43.74	44.11	43.66	43.89	43.89	0.25%	40,433
Dec 16, 2024	43.77	44.21	43.17	43.78	43.78	-0.14%	29,999
Dec 13, 2024	44.01	44.22	43.55	43.84	43.84	-0.54%	46,277
Dec 12, 2024	44.45	44.63	43.90	44.08	44.08	-0.92%	26,779
Dec 11, 2024	44.81	45.00	44.19	44.49	44.49	-0.36%	42,856
Dec 10, 2024	44.31	45.32	43.65	44.65	44.65	1.18%	40,642
Dec 9, 2024	44.05	44.70	44.03	44.13	44.13	0.32%	34,323
Dec 6, 2024	43.70	44.00	43.58	43.99	43.99	0.62%	26,494
Dec 5, 2024	44.74	45.08	43.71	43.72	43.72	-2.71%	36,800
Dec 4, 2024	44.47	44.98	44.35	44.94	44.94	0.78%	37,833
Dec 3, 2024	45.00	45.00	44.42	44.59	44.59	-1.28%	32,619
Dec 2, 2024	44.97	45.63	44.79	45.17	44.86	0.67%	32,174
Nov 29, 2024	45.00	45.23	44.40	44.87	44.56	0.61%	23,425
Nov 27, 2024	45.00	45.17	44.44	44.60	44.29	0.13%	25,026
Nov 26, 2024	44.45	44.77	44.08	44.54	44.23	-0.64%	37,691
Nov 25, 2024	45.37	45.73	44.76	44.83	44.52	-0.30%	49,455
Nov 22, 2024	44.78	45.26	44.72	44.96	44.65	1.49%	29,364
Nov 21, 2024	44.30	45.10	44.25	44.30	43.99	0.91%	30,154
Nov 20, 2024	44.27	44.61	43.75	43.90	43.60	-0.88%	28,367
Nov 19, 2024	44.02	44.58	43.85	44.29	43.98	-0.02%	30,461
Nov 18, 2024	44.42	44.62	44.09	44.30	43.99	-0.45%	28,838
Nov 15, 2024	44.84	45.08	44.20	44.50	44.19	-0.16%	44,510
Nov 14, 2024	44.55	44.84	44.00	44.57	44.26	-0.65%	41,954
Nov 13, 2024	46.22	46.41	44.74	44.86	44.55	-1.92%	40,827
Nov 12, 2024	46.09	47.00	45.61	45.74	45.42	-0.87%	55,472
Nov 11, 2024	45.25	46.40	44.96	46.14	45.82	2.78%	37,779
Nov 8, 2024	45.02	45.05	44.57	44.89	44.58	-0.09%	37,740
Nov 7, 2024	46.23	46.23	44.66	44.93	44.62	-2.69%	51,042
Nov 6, 2024	46.00	47.14	45.55	46.17	45.85	6.75%	201,618
Nov 5, 2024	42.27	43.38	42.24	43.25	42.95	1.67%	26,594
Nov 4, 2024	42.21	43.18	42.21	42.54	42.25	0.05%	40,489
Nov 1, 2024	41.76	42.57	41.76	42.52	42.23	2.80%	40,770
Oct 31, 2024	42.13	42.35	41.09	41.36	41.07	-3.05%	50,801
Oct 30, 2024	43.01	43.66	42.58	42.66	42.37	-0.70%	23,154
Oct 29, 2024	42.84	43.17	42.73	42.96	42.66	-0.39%	27,457
Oct 28, 2024	42.52	43.21	42.50	43.13	42.83	2.28%	39,310
Oct 25, 2024	42.29	42.39	41.81	42.17	41.88	0.57%	38,989
Oct 24, 2024	41.83	42.03	41.15	41.93	41.64	0.94%	36,513
Oct 23, 2024	41.25	41.58	40.99	41.54	41.25	0.61%	32,515
Oct 22, 2024	39.99	41.33	39.72	41.29	41.01	2.92%	32,393
Oct 21, 2024	40.38	40.64	39.92	40.12	39.84	-0.42%	40,603
Oct 18, 2024	42.40	42.40	40.10	40.29	40.01	-4.46%	36,148
Oct 17, 2024	42.60	42.66	41.78	42.17	41.88	-1.86%	43,053
Oct 16, 2024	42.63	42.99	42.38	42.97	42.67	1.95%	66,355
Oct 15, 2024	41.90	42.67	41.81	42.15	41.86	0.64%	38,239
Oct 14, 2024	41.95	42.05	41.59	41.88	41.59	-0.10%	22,076
Oct 11, 2024	40.69	42.15	40.69	41.92	41.63	3.33%	42,807
Oct 10, 2024	40.11	40.65	40.00	40.57	40.29	-0.02%	25,426
Oct 9, 2024	40.01	41.04	39.79	40.58	40.30	0.72%	30,262
Oct 8, 2024	40.47	40.66	40.17	40.29	40.01	-0.02%	20,535
Oct 7, 2024	40.32	40.48	40.12	40.30	40.02	-0.47%	21,306
Oct 4, 2024	40.55	40.90	40.35	40.49	40.21	1.45%	16,516
Oct 3, 2024	40.22	40.51	39.90	39.91	39.63	-0.82%	33,394
Oct 2, 2024	40.56	40.67	40.22	40.24	39.96	-0.79%	16,179
Oct 1, 2024	40.83	40.85	40.15	40.56	40.28	-2.22%	21,891
Sep 30, 2024	41.28	41.48	40.88	41.48	41.19	0.27%	20,429
Sep 27, 2024	41.61	41.95	41.11	41.37	41.08	0.44%	35,114
Sep 26, 2024	41.13	41.50	40.72	41.19	40.91	1.30%	31,238
Sep 25, 2024	41.02	41.02	40.65	40.66	40.38	-1.91%	31,828
Sep 24, 2024	42.09	42.09	41.26	41.45	41.16	-0.98%	25,842
Sep 23, 2024	42.17	42.57	41.63	41.86	41.57	-0.62%	25,143
Sep 20, 2024	43.14	43.35	42.11	42.12	41.83	-2.25%	110,521
Sep 19, 2024	43.01	43.11	42.37	43.09	42.79	2.45%	26,171
Sep 18, 2024	42.08	43.04	41.44	42.06	41.77	0.31%	40,470
Sep 17, 2024	41.89	42.84	41.82	41.93	41.64	0.79%	39,301
Sep 16, 2024	41.99	42.27	41.53	41.60	41.31	-0.93%	31,198
Sep 13, 2024	41.37	42.15	40.91	41.99	41.70	2.97%	29,148
Sep 12, 2024	41.29	41.41	40.68	40.78	40.50	-0.22%	29,572
Sep 11, 2024	40.64	40.97	40.03	40.87	40.59	0.27%	20,920
Sep 10, 2024	40.54	40.92	39.85	40.76	40.48	1.07%	32,272
Sep 9, 2024	40.26	40.73	40.13	40.33	40.05	0.42%	40,260
Sep 6, 2024	40.30	40.55	39.60	40.16	39.88	-0.20%	92,778
Sep 5, 2024	42.05	42.05	40.23	40.24	39.96	-4.01%	84,681
Sep 4, 2024	41.71	42.15	41.59	41.92	41.63	0.17%	30,922
Sep 3, 2024	42.58	43.00	41.58	41.85	41.56	-3.66%	33,106
Aug 30, 2024	43.13	43.50	42.83	43.44	42.83	0.81%	23,712
Aug 29, 2024	42.92	43.71	42.53	43.09	42.49	1.39%	36,425
Aug 28, 2024	42.89	43.12	42.18	42.50	41.91	-0.09%	20,890
Aug 27, 2024	42.69	42.95	42.35	42.54	41.95	-1.44%	21,380
Aug 26, 2024	43.78	43.83	43.11	43.16	42.56	-0.21%	32,125
Aug 23, 2024	41.90	43.72	41.84	43.25	42.65	3.72%	34,580
Aug 22, 2024	41.85	41.85	41.39	41.70	41.12	-0.22%	15,184
Aug 21, 2024	42.23	42.23	41.35	41.79	41.21	-	16,028
Aug 20, 2024	42.29	42.29	41.76	41.79	41.21	-1.00%	21,527
Aug 19, 2024	42.08	42.22	41.63	42.21	41.62	0.86%	21,477
Aug 16, 2024	41.63	42.14	41.63	41.85	41.27	0.50%	27,808
Aug 15, 2024	41.29	42.17	41.23	41.64	41.06	3.09%	46,087
Aug 14, 2024	40.68	40.68	40.04	40.39	39.83	-1.03%	40,763
Aug 13, 2024	40.65	40.94	40.17	40.81	40.24	1.54%	58,789
Aug 12, 2024	40.30	40.49	39.71	40.19	39.63	-0.12%	52,078
Aug 9, 2024	39.62	40.26	39.24	40.24	39.68	1.59%	48,404
Aug 8, 2024	38.80	39.69	38.80	39.61	39.06	3.10%	35,560
Aug 7, 2024	39.43	39.71	38.34	38.42	37.88	-1.56%	32,353
Aug 6, 2024	38.28	39.45	38.24	39.03	38.49	2.07%	41,578
Aug 5, 2024	39.01	39.46	37.99	38.24	37.71	-6.30%	59,850
Aug 2, 2024	39.79	41.34	39.64	40.81	40.24	-1.59%	59,252
Aug 1, 2024	42.71	42.93	41.10	41.47	40.89	-3.42%	69,733