Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	42.04	42.74	41.63	42.71	42.71	1.45%	118,934
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