Cass Information Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.99	44.59	42.82	44.20	44.20	3.17%	313,262
Jun 26, 2025	42.34	43.00	42.34	42.84	42.84	0.87%	25,047
Jun 25, 2025	42.55	42.99	42.06	42.47	42.47	-0.49%	27,233
Jun 24, 2025	42.51	42.98	42.22	42.68	42.68	0.61%	31,008
Jun 23, 2025	41.22	42.57	41.22	42.42	42.42	2.56%	34,424
Jun 20, 2025	41.88	42.00	41.31	41.36	41.36	-0.77%	70,563
Jun 18, 2025	41.16	42.02	41.16	41.68	41.68	0.82%	31,850
Jun 17, 2025	40.98	41.63	40.98	41.34	41.34	-0.05%	39,671
Jun 16, 2025	41.43	41.78	41.07	41.36	41.36	0.02%	32,773
Jun 13, 2025	42.25	42.52	41.23	41.35	41.35	-3.27%	51,629
Jun 12, 2025	42.74	43.07	42.21	42.75	42.75	0.16%	46,287
Jun 11, 2025	43.16	43.36	42.53	42.68	42.68	-0.91%	40,410
Jun 10, 2025	42.89	43.12	42.64	43.07	43.07	1.01%	41,122
Jun 9, 2025	42.39	42.67	42.03	42.64	42.64	0.47%	36,068
Jun 6, 2025	42.25	42.44	41.76	42.44	42.44	1.58%	36,004
Jun 5, 2025	41.76	42.01	41.55	41.78	41.78	-0.06%	45,622
Jun 4, 2025	42.47	42.60	41.72	41.81	41.81	-1.11%	45,185
Jun 3, 2025	41.78	43.09	41.78	42.28	42.28	0.37%	36,385
Jun 2, 2025	42.52	42.63	41.72	42.12	41.81	-0.43%	43,671
May 30, 2025	42.51	42.82	42.20	42.30	41.99	-1.15%	67,223
May 29, 2025	42.86	43.08	42.57	42.79	42.48	-	25,507
May 28, 2025	43.14	43.20	42.74	42.79	42.48	-1.27%	40,150
May 27, 2025	42.81	43.61	41.96	43.34	43.03	2.02%	48,740
May 23, 2025	42.00	42.64	42.00	42.48	42.17	-0.07%	40,694
May 22, 2025	42.36	43.04	42.26	42.51	42.20	-0.37%	58,388
May 21, 2025	42.53	43.03	42.35	42.67	42.36	-0.58%	63,578
May 20, 2025	42.73	43.03	42.50	42.92	42.61	0.02%	37,077
May 19, 2025	42.44	43.42	42.13	42.91	42.60	0.33%	33,268
May 16, 2025	43.09	43.10	42.64	42.77	42.46	-1.09%	54,341
May 15, 2025	42.88	43.54	42.88	43.24	42.93	0.75%	28,428
May 14, 2025	43.21	43.32	42.87	42.92	42.61	-1.29%	52,937
May 13, 2025	43.20	43.83	42.94	43.48	43.16	1.45%	38,366
May 12, 2025	43.51	43.94	42.78	42.86	42.55	1.40%	52,775
May 9, 2025	42.51	42.68	41.92	42.27	41.96	-0.94%	39,780
May 8, 2025	41.72	42.79	41.70	42.67	42.36	2.35%	59,446
May 7, 2025	41.51	42.12	41.43	41.69	41.39	0.87%	55,769
May 6, 2025	41.25	41.73	41.04	41.33	41.03	-0.24%	44,193
May 5, 2025	41.24	42.06	41.24	41.43	41.13	-0.41%	44,736
May 2, 2025	41.46	41.81	41.12	41.60	41.30	0.73%	87,367
May 1, 2025	40.91	41.73	40.64	41.30	41.00	1.37%	47,931
Apr 30, 2025	40.87	41.32	40.16	40.74	40.44	-1.09%	125,550
Apr 29, 2025	40.84	41.54	40.48	41.19	40.89	0.29%	51,141
Apr 28, 2025	40.68	41.07	40.41	41.07	40.77	1.23%	123,602
Apr 25, 2025	40.57	40.89	40.35	40.57	40.28	-1.19%	100,014
Apr 24, 2025	40.84	41.40	40.56	41.06	40.76	1.01%	47,226
Apr 23, 2025	41.15	41.73	40.06	40.65	40.35	0.54%	69,918
Apr 22, 2025	39.91	40.97	39.64	40.43	40.14	2.51%	79,704
Apr 21, 2025	38.96	39.85	38.67	39.44	39.15	-0.10%	51,438
Apr 17, 2025	39.91	40.32	38.30	39.48	39.19	-0.50%	37,392
Apr 16, 2025	39.73	39.92	39.21	39.68	39.39	-0.65%	24,729