Cass Information Systems Inc (CASS) Historical Stock Data
40.57 ↓0.49 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASS is up 0.21% a day on average. There have been 18 days where Cass Information Systems Inc closed green and 12 days where CASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 40.57 | 40.57 | ↑$0.00 (0.00%) | 40.35 | 40.89 | 100.01K |
| 2025-04-24 | 40.84 | 41.06 | ↑$0.22 (0.54%) | 40.56 | 41.40 | 47.23K |
| 2025-04-23 | 41.15 | 40.65 | ↓$0.50 (-1.22%) | 40.06 | 41.73 | 69.92K |
| 2025-04-22 | 39.91 | 40.43 | ↑$0.52 (1.30%) | 39.64 | 40.97 | 79.70K |
| 2025-04-21 | 38.96 | 39.44 | ↑$0.48 (1.23%) | 38.67 | 39.85 | 51.44K |
| 2025-04-17 | 39.91 | 39.48 | ↓$0.43 (-1.08%) | 38.30 | 40.32 | 37.39K |
| 2025-04-16 | 39.73 | 39.68 | ↓$0.05 (-0.13%) | 39.21 | 39.92 | 24.73K |
| 2025-04-15 | 39.37 | 39.94 | ↑$0.57 (1.45%) | 39.37 | 40.00 | 25.02K |
| 2025-04-14 | 39.74 | 39.55 | ↓$0.19 (-0.48%) | 38.76 | 39.79 | 35.02K |
| 2025-04-11 | 38.89 | 39.29 | ↑$0.40 (1.03%) | 38.23 | 39.47 | 21.79K |
| 2025-04-10 | 40.27 | 39.21 | ↓$1.06 (-2.63%) | 38.53 | 40.27 | 38.20K |
| 2025-04-09 | 38.94 | 41.03 | ↑$2.09 (5.37%) | 38.31 | 41.86 | 73.99K |
| 2025-04-08 | 41.81 | 39.19 | ↓$2.62 (-6.27%) | 38.84 | 41.81 | 49.34K |
| 2025-04-07 | 39.58 | 40.04 | ↑$0.46 (1.16%) | 39.04 | 42.01 | 54.27K |
| 2025-04-04 | 39.32 | 40.91 | ↑$1.59 (4.04%) | 39.00 | 41.38 | 73.06K |
| 2025-04-03 | 41.66 | 40.90 | ↓$0.76 (-1.84%) | 40.38 | 41.68 | 47.74K |
| 2025-04-02 | 42.81 | 43.44 | ↑$0.63 (1.47%) | 42.81 | 43.54 | 33.66K |
| 2025-04-01 | 43.02 | 43.35 | ↑$0.33 (0.77%) | 42.67 | 43.62 | 33.90K |
| 2025-03-31 | 42.16 | 43.25 | ↑$1.09 (2.59%) | 42.16 | 43.37 | 71.74K |
| 2025-03-28 | 43.58 | 42.48 | ↓$1.10 (-2.52%) | 42.31 | 43.58 | 41.84K |
| 2025-03-27 | 43.27 | 43.57 | ↑$0.30 (0.69%) | 42.87 | 43.69 | 22.45K |
| 2025-03-26 | 42.95 | 43.13 | ↑$0.18 (0.42%) | 42.89 | 43.27 | 19.31K |
| 2025-03-25 | 42.84 | 42.80 | ↓$0.04 (-0.09%) | 42.72 | 43.04 | 24.10K |
| 2025-03-24 | 43.35 | 43.04 | ↓$0.31 (-0.72%) | 43.03 | 43.54 | 25.59K |
| 2025-03-21 | 43.26 | 42.86 | ↓$0.40 (-0.92%) | 42.66 | 43.30 | 104.93K |
| 2025-03-20 | 43.84 | 43.70 | ↓$0.14 (-0.32%) | 43.34 | 44.16 | 24.26K |
| 2025-03-19 | 43.48 | 43.98 | ↑$0.50 (1.15%) | 42.67 | 44.12 | 25.30K |
| 2025-03-18 | 43.30 | 43.42 | ↑$0.12 (0.28%) | 43.01 | 43.44 | 26.82K |
| 2025-03-17 | 43.02 | 43.34 | ↑$0.32 (0.74%) | 42.67 | 43.41 | 24.08K |
| 2025-03-14 | 43.07 | 43.16 | ↑$0.09 (0.21%) | 42.71 | 43.81 | 22.69K |
Create an account or log in to view more rows.
$CASS Longs will be rewarded handsomely
$CASS good place to average up
$CASS to the moon
$CASS had to buy calls
$CASS still bullish
$CASS we need more volume
$CASS I like the stock!
$CASS I'm friggin bored. Just give us our money already
$CASS BUY BUY BUY BUY
$CASS they don’t want us to shine… But we gon shine…