-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
+6.11% -
3 MONTH PERFORMANCE
+10.03% -
6 MONTH PERFORMANCE
-2.03% -
YEAR-TO-DATE PERFORMANCE
-1.35% -
1 YEAR PERFORMANCE
+6.90%
Cass Information Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $44.54 | $44.57 (0.07%) | $44.84 | $44.00 | 41,954 | $601.87 M |
| 11/13/2024 | $46.22 | $44.86 (-2.94%) | $46.41 | $44.74 | 40,827 | $605.79 M |
| 11/12/2024 | $46.09 | $45.74 (-0.76%) | $47.00 | $45.61 | 55,500 | $617.67 M |
| 11/11/2024 | $45.25 | $46.14 (1.97%) | $46.40 | $44.96 | 37,800 | $623.07 M |
| 11/08/2024 | $45.02 | $44.89 (-0.29%) | $45.05 | $44.57 | 37,740 | $606.19 M |
| 11/07/2024 | $46.23 | $44.93 (-2.81%) | $46.23 | $44.66 | 51,042 | $606.73 M |
| 11/06/2024 | $46.00 | $46.17 (0.37%) | $47.14 | $45.55 | 201,618 | $623.48 M |
| 11/05/2024 | $42.27 | $43.25 (2.32%) | $43.38 | $42.24 | 26,600 | $584.05 M |
| 11/04/2024 | $42.21 | $42.54 (0.78%) | $43.18 | $42.21 | 40,500 | $574.46 M |
| 11/01/2024 | $41.76 | $42.52 (1.82%) | $42.57 | $41.76 | 40,800 | $574.19 M |
| 10/31/2024 | $42.13 | $41.36 (-1.83%) | $42.35 | $41.09 | 50,801 | $558.53 M |
| 10/30/2024 | $43.01 | $42.66 (-0.81%) | $43.66 | $42.58 | 23,200 | $576.08 M |
| 10/29/2024 | $42.84 | $42.96 (0.28%) | $43.17 | $42.73 | 27,500 | $580.13 M |
| 10/28/2024 | $42.52 | $43.13 (1.43%) | $43.21 | $42.50 | 39,310 | $582.43 M |
| 10/25/2024 | $42.29 | $42.17 (-0.28%) | $42.39 | $41.81 | 39,000 | $569.46 M |
| 10/24/2024 | $41.83 | $41.93 (0.24%) | $42.03 | $41.15 | 36,513 | $566.22 M |
| 10/23/2024 | $41.25 | $41.54 (0.7%) | $41.58 | $40.99 | 32,515 | $560.96 M |
| 10/22/2024 | $39.99 | $41.29 (3.25%) | $41.33 | $39.72 | 32,400 | $557.58 M |
| 10/21/2024 | $40.38 | $40.12 (-0.64%) | $40.64 | $39.92 | 40,603 | $541.78 M |
| 10/18/2024 | $42.40 | $40.29 (-4.98%) | $42.40 | $40.10 | 36,148 | $544.08 M |
| 10/17/2024 | $42.60 | $42.17 (-1.01%) | $42.66 | $41.78 | 43,100 | $569.46 M |
| 10/16/2024 | $42.63 | $42.97 (0.8%) | $42.99 | $42.38 | 66,400 | $580.27 M |
| 10/15/2024 | $41.90 | $42.15 (0.6%) | $42.67 | $41.81 | 38,239 | $569.19 M |
| 10/14/2024 | $41.95 | $41.88 (-0.17%) | $42.05 | $41.59 | 22,100 | $565.55 M |
| 10/11/2024 | $40.69 | $41.92 (3.02%) | $42.15 | $40.69 | 42,807 | $567.52 M |
| 10/10/2024 | $40.11 | $40.57 (1.15%) | $40.65 | $40.00 | 25,426 | $549.25 M |
| 10/09/2024 | $40.01 | $40.58 (1.42%) | $41.04 | $39.79 | 30,300 | $549.38 M |
| 10/08/2024 | $40.47 | $40.29 (-0.44%) | $40.66 | $40.17 | 20,535 | $545.46 M |
| 10/07/2024 | $40.32 | $40.30 (-0.05%) | $40.48 | $40.12 | 21,306 | $545.59 M |
| 10/04/2024 | $40.55 | $40.49 (-0.15%) | $40.90 | $40.35 | 16,516 | $548.17 M |
| 10/03/2024 | $40.22 | $39.91 (-0.77%) | $40.51 | $39.90 | 33,400 | $540.31 M |
| 10/02/2024 | $40.56 | $40.24 (-0.79%) | $40.67 | $40.22 | 16,200 | $544.78 M |
| 10/01/2024 | $40.83 | $40.56 (-0.66%) | $40.85 | $40.15 | 21,900 | $549.11 M |
| 09/30/2024 | $41.28 | $41.48 (0.48%) | $41.48 | $40.88 | 20,429 | $561.57 M |
| 09/27/2024 | $41.61 | $41.37 (-0.58%) | $41.95 | $41.11 | 35,114 | $560.08 M |
| 09/26/2024 | $41.13 | $41.19 (0.15%) | $41.50 | $40.72 | 31,238 | $557.64 M |
| 09/25/2024 | $41.02 | $40.66 (-0.88%) | $41.02 | $40.65 | 31,828 | $550.47 M |
| 09/24/2024 | $42.09 | $41.45 (-1.52%) | $42.09 | $41.26 | 25,842 | $561.16 M |
| 09/23/2024 | $42.17 | $41.86 (-0.74%) | $42.57 | $41.63 | 25,143 | $566.71 M |
| 09/20/2024 | $43.14 | $42.12 (-2.36%) | $43.35 | $42.11 | 110,521 | $570.23 M |
| 09/19/2024 | $43.01 | $43.09 (0.19%) | $43.11 | $42.37 | 26,200 | $583.36 M |
| 09/18/2024 | $42.08 | $42.06 (-0.05%) | $43.04 | $41.44 | 40,500 | $569.42 M |
| 09/17/2024 | $41.89 | $41.93 (0.1%) | $42.84 | $41.82 | 39,301 | $567.66 M |
| 09/16/2024 | $41.99 | $41.60 (-0.93%) | $42.27 | $41.53 | 31,200 | $563.19 M |
| 09/13/2024 | $41.37 | $41.99 (1.5%) | $42.15 | $40.91 | 29,148 | $568.47 M |
| 09/12/2024 | $41.29 | $40.78 (-1.24%) | $41.41 | $40.67 | 29,600 | $552.09 M |
| 09/11/2024 | $40.64 | $40.87 (0.57%) | $40.97 | $40.03 | 20,920 | $553.31 M |
| 09/10/2024 | $40.54 | $40.76 (0.54%) | $40.92 | $39.85 | 32,300 | $551.82 M |
| 09/09/2024 | $40.26 | $40.33 (0.17%) | $40.73 | $40.13 | 40,300 | $546.00 M |
| 09/06/2024 | $40.30 | $40.16 (-0.35%) | $40.55 | $39.60 | 92,800 | $543.70 M |
| 09/05/2024 | $42.05 | $40.24 (-4.3%) | $42.05 | $40.23 | 84,700 | $544.78 M |
| 09/04/2024 | $41.71 | $41.92 (0.5%) | $42.15 | $41.59 | 30,922 | $567.52 M |
| 09/03/2024 | $42.58 | $41.85 (-1.71%) | $43.00 | $41.58 | 33,106 | $566.58 M |
| 08/30/2024 | $43.13 | $43.44 (0.72%) | $43.50 | $42.83 | 23,712 | $588.10 M |
| 08/29/2024 | $42.92 | $43.09 (0.4%) | $43.71 | $42.53 | 36,425 | $583.36 M |
| 08/28/2024 | $42.89 | $42.50 (-0.91%) | $43.12 | $42.18 | 20,900 | $575.38 M |
| 08/27/2024 | $42.69 | $42.54 (-0.35%) | $42.95 | $42.35 | 21,400 | $575.92 M |
| 08/26/2024 | $43.78 | $43.16 (-1.42%) | $43.83 | $43.11 | 32,125 | $584.31 M |
| 08/23/2024 | $41.90 | $43.25 (3.22%) | $43.72 | $41.84 | 34,600 | $585.53 M |
| 08/22/2024 | $41.85 | $41.70 (-0.36%) | $41.85 | $41.39 | 15,200 | $564.55 M |
| 08/21/2024 | $42.23 | $41.79 (-1.04%) | $42.23 | $41.35 | 16,028 | $565.76 M |
| 08/20/2024 | $42.29 | $41.79 (-1.18%) | $42.29 | $41.76 | 21,527 | $565.76 M |
| 08/19/2024 | $42.08 | $42.21 (0.31%) | $42.22 | $41.63 | 21,500 | $571.45 M |
| 08/16/2024 | $41.63 | $41.85 (0.53%) | $42.14 | $41.63 | 27,808 | $566.58 M |
| 08/15/2024 | $41.29 | $41.64 (0.85%) | $42.17 | $41.23 | 46,100 | $563.73 M |
| 08/14/2024 | $40.68 | $40.39 (-0.71%) | $40.68 | $40.04 | 40,800 | $546.81 M |