Cass Information Systems Inc Common Stockのデータ

Cass Information Systems Inc Common Stockの基本情報

名前 Cass Information Systems Inc Common Stock
ティッカー CASS
国 United States
上場年 nan
セクター Miscellaneous

Cass Information Systems Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.37 41.19 41.8 41.5 150800.0 41.5
2021-02-12 42.99 41.01 41.82 41.34 41900.0 41.34
2021-02-11 42.75 41.73 41.99 41.91 30300.0 41.91
2021-02-10 42.43 41.75 42.28 41.99 43000.0 41.99
2021-02-09 42.6 41.88 42.59 42.03 75700.0 42.03
2021-02-08 42.89 41.93 42.21 42.58 70500.0 42.58
2021-02-05 43.29 41.81 43.29 42.4 110800.0 42.4
2021-02-04 42.77 41.3 41.56 42.68 49500.0 42.68
2021-02-03 41.78 40.56 41.78 41.21 43200.0 41.21
2021-02-02 42.65 40.89 41.52 41.98 69100.0 41.98
2021-02-01 41.39 40.33 40.33 41.11 49600.0 41.11
2021-01-29 41.06 40.27 40.72 40.6 106300.0 40.6
2021-01-28 41.71 39.92 40.84 40.74 57300.0 40.74
2021-01-27 40.6 39.51 39.68 40.32 55100.0 40.32
2021-01-26 41.48 40.42 41.23 40.58 55700.0 40.58
2021-01-25 40.86 39.52 40.08 40.78 58600.0 40.78
2021-01-22 41.07 39.63 39.63 40.18 74100.0 40.18
2021-01-21 40.76 39.72 39.79 40.12 67100.0 40.12
2021-01-20 41.71 39.74 41.71 39.96 51900.0 39.96
2021-01-19 42.82 40.32 42.2 40.71 44500.0 40.71
2021-01-15 43.71 41.16 42.46 41.59 49300.0 41.59
2021-01-14 43.86 42.55 42.55 42.91 43000.0 42.91
2021-01-13 42.8 41.33 41.99 42.37 42000.0 42.37
2021-01-12 42.37 40.4 40.77 42.26 42300.0 42.26
2021-01-11 40.5 39.37 39.58 40.3 74600.0 40.3
2021-01-08 40.05 38.69 39.89 39.9 68800.0 39.9
2021-01-07 41.24 39.3 40.6 39.89 38900.0 39.89
2021-01-06 41.56 39.87 39.87 40.4 95400.0 40.4
2021-01-05 39.72 37.95 38.72 39.24 48500.0 39.24
2021-01-04 39.65 38.13 39.33 38.32 51000.0 38.32
2020-12-31 39.13 38.53 38.64 38.91 35900.0 38.91
2020-12-30 38.98 38.48 38.55 38.81 38200.0 38.81
2020-12-29 39.53 37.91 39.53 38.44 43300.0 38.44
2020-12-28 39.93 38.27 38.27 39.63 60700.0 39.63
2020-12-24 38.28 37.66 38.22 38.08 43900.0 38.08
2020-12-23 38.95 37.78 38.01 37.88 59000.0 37.88
2020-12-22 40.31 37.76 40.09 37.96 59800.0 37.96
2020-12-21 41.24 39.48 40.98 39.95 38900.0 39.95
2020-12-18 42.69 40.66 42.64 41.47 173100.0 41.47
2020-12-17 43.22 42.09 42.87 42.12 76300.0 42.12
2020-12-16 43.26 42.72 43.26 42.9 27500.0 42.9
2020-12-15 43.46 42.74 43.46 42.99 50900.0 42.99
2020-12-14 43.76 42.63 43.49 43.03 45000.0 43.03
2020-12-11 43.2 42.47 42.79 42.93 18500.0 42.93
2020-12-10 44.56 42.67 43.66 42.99 20700.0 42.99
2020-12-09 43.83 42.81 43.74 42.93 24600.0 42.93
2020-12-08 43.33 42.21 42.32 43.24 19700.0 43.24
2020-12-07 43.21 42.5 43.06 42.76 24300.0 42.76
2020-12-04 43.36 42.44 42.44 43.28 20900.0 43.28
2020-12-03 43.1 41.88 42.88 42.5 20300.0 42.5
2020-12-02 43.97 42.14 42.62 43.17 25700.0 42.9
2020-12-01 44.67 42.43 43.28 43.15 56300.0 42.88
2020-11-30 43.93 41.1 43.46 42.43 44700.0 42.16
2020-11-27 44.6 43.4 44.53 43.86 18900.0 43.59
2020-11-25 45.21 43.71 44.21 44.76 36500.0 44.48
2020-11-24 45.38 43.76 43.86 44.6 48100.0 44.32
2020-11-23 43.69 42.01 43.06 43.31 38400.0 43.04
2020-11-20 43.19 42.19 42.19 42.59 36800.0 42.32
2020-11-19 42.76 41.75 41.75 42.57 15400.0 42.3
2020-11-18 43.26 41.76 43.26 42.29 24500.0 42.03
2020-11-17 43.31 39.85 42.64 42.8 29300.0 42.53
2020-11-16 43.57 42.04 42.81 43.39 43800.0 43.12
2020-11-13 42.44 40.81 41.66 41.81 40300.0 41.55
2020-11-12 42.68 40.39 42.68 41.26 30100.0 41.0
2020-11-11 44.98 42.85 43.7 43.13 40300.0 42.86
2020-11-10 44.4 42.55 43.32 43.97 70900.0 43.69
2020-11-09 44.74 41.74 42.44 42.46 57100.0 42.19
2020-11-06 41.08 39.77 41.08 40.07 29700.0 39.82
2020-11-05 42.18 39.23 39.71 40.62 38900.0 40.37
2020-11-04 44.55 39.02 43.22 39.67 55300.0 39.42
2020-11-03 44.24 41.8 42.14 43.86 84700.0 43.59
2020-11-02 42.36 40.39 40.44 41.32 49100.0 41.06
2020-10-30 39.39 37.28 38.6 39.22 36400.0 38.97
2020-10-29 38.66 36.26 36.92 38.03 23800.0 37.79
2020-10-28 39.89 36.87 39.6 37.24 58100.0 37.01
2020-10-27 40.84 40.3 40.84 40.31 25000.0 40.06
2020-10-26 42.66 40.65 42.66 41.1 19100.0 40.84
2020-10-23 43.83 42.31 42.36 43.26 40500.0 42.99
2020-10-22 42.48 41.56 41.56 42.01 24300.0 41.75
2020-10-21 42.08 41.1 41.78 41.84 19100.0 41.58
2020-10-20 42.31 41.2 42.31 41.59 22300.0 41.33
2020-10-19 43.05 41.76 42.36 41.91 20500.0 41.65
2020-10-16 44.49 41.35 41.35 42.34 41200.0 42.08
2020-10-15 42.0 40.16 40.16 41.65 18700.0 41.39
2020-10-14 42.27 40.52 41.12 40.81 44200.0 40.55
2020-10-13 45.13 41.91 44.06 42.23 35200.0 41.97
2020-10-12 44.76 43.36 43.46 44.54 36900.0 44.26
2020-10-09 44.05 43.49 43.66 43.5 24900.0 43.23
2020-10-08 43.7 42.75 42.81 43.5 43600.0 43.23
2020-10-07 42.52 41.25 41.3 42.19 32300.0 41.93
2020-10-06 42.58 40.75 41.56 41.08 25000.0 40.82
2020-10-05 41.18 40.3 40.79 41.11 34600.0 40.85
2020-10-02 40.96 39.77 40.06 40.21 37700.0 39.96
2020-10-01 40.59 39.84 40.15 40.59 36200.0 40.34
2020-09-30 40.68 39.67 39.67 40.24 39100.0 39.99
2020-09-29 39.58 38.55 38.75 39.5 40200.0 39.25
2020-09-28 39.18 37.85 37.85 38.9 26100.0 38.66
2020-09-25 37.61 36.79 37.39 37.51 41100.0 37.28
2020-09-24 38.58 37.3 38.58 37.47 40200.0 37.24
2020-09-23 39.06 37.78 37.78 38.54 73000.0 38.3
2020-09-22 39.82 36.62 37.28 37.74 51200.0 37.5
2020-09-21 37.57 36.44 37.57 37.11 65100.0 36.88
2020-09-18 38.36 36.78 37.37 38.27 177300.0 38.03
2020-09-17 37.09 36.02 36.55 37.02 26600.0 36.79
2020-09-16 37.62 36.65 37.23 36.98 46500.0 36.75
2020-09-15 37.39 36.62 37.34 36.87 24500.0 36.64
2020-09-14 37.67 36.65 37.34 37.17 30300.0 36.94
2020-09-11 37.99 36.62 37.99 36.87 39200.0 36.64
2020-09-10 38.19 37.24 37.93 37.65 38200.0 37.41
2020-09-09 37.91 37.47 37.74 37.72 42300.0 37.48
2020-09-08 38.79 37.39 38.61 37.55 29900.0 37.32
2020-09-04 39.73 39.0 39.56 39.02 51600.0 38.78
2020-09-03 39.59 38.76 39.18 38.88 35400.0 38.64
2020-09-02 39.9 37.94 39.37 39.77 34100.0 39.25
2020-09-01 39.47 37.88 38.9 39.44 36200.0 38.93
2020-08-31 39.89 38.8 39.86 39.16 44800.0 38.65
2020-08-28 40.05 39.37 39.77 39.96 28700.0 39.44
2020-08-27 40.08 39.26 39.48 39.78 39100.0 39.26
2020-08-26 39.56 38.78 39.21 39.31 34600.0 38.8
2020-08-25 39.98 39.06 39.73 39.34 40200.0 38.83
2020-08-24 39.42 38.54 38.57 39.37 34500.0 38.86
2020-08-21 38.67 38.0 38.38 38.34 37300.0 37.84
2020-08-20 38.84 37.31 38.21 38.52 23200.0 38.02
2020-08-19 39.41 38.58 38.64 38.62 25700.0 38.12
2020-08-18 39.42 37.45 39.15 38.63 28600.0 38.13
2020-08-17 39.6 38.83 39.42 39.6 21400.0 39.09
2020-08-14 39.9 39.03 39.28 39.47 21000.0 38.96
2020-08-13 39.49 39.08 39.49 39.24 15900.0 38.73
2020-08-12 40.77 39.34 40.14 39.71 39100.0 39.19
2020-08-11 40.28 39.33 39.33 39.63 27500.0 39.11
2020-08-10 39.72 38.42 38.54 38.84 25100.0 38.34
2020-08-07 38.45 37.08 37.17 38.35 23800.0 37.85
2020-08-06 37.4 36.97 37.11 37.37 26100.0 36.88
2020-08-05 37.31 36.38 36.61 37.12 35800.0 36.64
2020-08-04 36.83 36.05 36.33 36.13 27500.0 35.66
2020-08-03 36.37 35.59 35.95 36.23 32900.0 35.76
2020-07-31 36.34 35.19 36.14 35.83 57400.0 35.36
2020-07-30 36.91 36.2 36.78 36.34 33100.0 35.87
2020-07-29 37.52 36.89 36.89 37.42 28500.0 36.93
2020-07-28 37.32 36.62 36.74 36.7 28700.0 36.22
2020-07-27 37.65 36.57 37.44 36.87 27600.0 36.39
2020-07-24 39.03 37.34 38.9 37.58 38100.0 37.09
2020-07-23 39.65 38.83 39.0 38.89 61800.0 38.38
2020-07-22 39.57 38.75 39.07 39.27 58100.0 38.76
2020-07-21 39.8 38.73 38.99 39.16 46100.0 38.65
2020-07-20 39.2 38.13 38.37 38.5 59700.0 38.0
2020-07-17 39.15 38.09 38.21 38.66 54500.0 38.16
2020-07-16 39.25 37.91 38.98 38.43 59400.0 37.93
2020-07-15 39.76 38.3 38.34 39.36 65500.0 38.85
2020-07-14 37.55 36.5 36.95 37.41 80200.0 36.92
2020-07-13 37.55 35.93 36.71 37.0 76600.0 36.52
2020-07-10 36.85 35.21 35.29 36.61 74100.0 36.13
2020-07-09 36.83 35.14 36.54 35.51 41100.0 35.05
2020-07-08 37.38 36.22 36.86 36.55 33200.0 36.07
2020-07-07 38.15 37.01 37.84 37.01 35500.0 36.53
2020-07-06 39.0 37.93 38.94 38.3 27500.0 37.8
2020-07-02 39.32 37.99 39.08 38.12 34600.0 37.62
2020-07-01 39.72 38.2 39.27 38.39 39700.0 37.89
2020-06-30 39.14 37.86 38.36 39.03 41800.0 38.52
2020-06-29 38.88 37.23 37.31 38.4 55000.0 37.9
2020-06-26 38.1 36.41 37.76 36.62 233500.0 36.14
2020-06-25 38.29 37.26 37.55 38.23 50700.0 37.73
2020-06-24 38.58 37.51 38.41 37.66 55200.0 37.17
2020-06-23 39.09 38.22 39.09 38.93 41600.0 38.42
2020-06-22 38.61 37.51 37.97 38.41 38200.0 37.91
2020-06-19 39.35 38.23 39.33 38.52 82400.0 38.02
2020-06-18 39.02 38.41 38.44 38.76 50400.0 38.26
2020-06-17 40.69 38.69 40.69 38.77 26800.0 38.27
2020-06-16 41.49 39.78 40.79 40.3 36300.0 39.78
2020-06-15 39.82 38.18 38.52 39.14 45700.0 38.63
2020-06-12 40.44 38.5 40.22 39.96 60800.0 39.44
2020-06-11 40.07 38.44 39.55 38.5 72700.0 38.0
2020-06-10 42.52 40.96 41.97 41.06 50300.0 40.53
2020-06-09 43.02 41.87 42.66 42.23 62700.0 41.68
2020-06-08 45.24 43.45 44.36 43.53 43100.0 42.96
2020-06-05 45.15 43.42 43.47 44.45 47000.0 43.87
2020-06-04 42.36 40.96 40.96 41.91 48800.0 41.37
2020-06-03 42.86 41.0 41.0 41.71 44200.0 40.9
2020-06-02 40.7 39.94 40.45 40.13 31400.0 39.35
2020-06-01 41.22 39.92 40.66 39.98 67000.0 39.2
2020-05-29 40.98 39.12 40.08 40.34 89600.0 39.56
2020-05-28 43.0 40.27 43.0 40.53 55200.0 39.74
2020-05-27 42.65 39.67 40.87 42.55 70800.0 41.72
2020-05-26 40.35 38.15 39.0 39.9 71100.0 39.13
2020-05-22 38.42 37.17 38.17 38.14 38600.0 37.4
2020-05-21 38.74 37.73 38.65 38.06 37200.0 37.32
2020-05-20 38.65 37.43 37.58 38.43 52700.0 37.68
2020-05-19 37.93 36.58 37.36 36.76 57600.0 36.05
2020-05-18 37.99 35.76 35.76 37.75 64400.0 37.02
2020-05-15 34.96 32.85 33.1 34.4 122700.0 33.73
2020-05-14 33.1 31.3 32.39 33.1 45900.0 32.46
2020-05-13 34.23 32.39 34.23 33.26 46100.0 32.62
2020-05-12 36.56 34.48 36.56 34.69 42600.0 34.02
2020-05-11 37.86 36.01 37.35 36.65 46200.0 35.94
2020-05-08 38.26 36.01 36.9 38.15 41400.0 37.41
2020-05-07 37.03 36.06 36.49 36.18 37000.0 35.48
2020-05-06 36.96 35.56 36.96 35.88 60500.0 35.18
2020-05-05 39.05 36.0 38.67 36.21 34500.0 35.51
2020-05-04 38.49 37.29 37.46 38.15 47000.0 37.41
2020-05-01 39.1 36.99 39.06 37.99 64000.0 37.25
2020-04-30 43.08 39.25 43.08 40.11 75400.0 39.33
2020-04-29 43.78 40.69 41.31 43.48 75100.0 42.64
2020-04-28 40.24 39.08 40.1 40.0 40200.0 39.22
2020-04-27 39.46 36.34 36.74 39.0 59500.0 38.24
2020-04-24 36.23 34.77 35.56 36.12 60500.0 35.42
2020-04-23 35.71 34.09 34.61 35.56 51200.0 34.87
2020-04-22 35.98 34.92 35.26 35.27 78600.0 34.59
2020-04-21 35.3 34.0 34.29 34.75 60600.0 34.08
2020-04-20 35.96 34.58 34.58 35.31 149400.0 34.63
2020-04-17 35.71 32.6 32.6 35.45 121600.0 34.76
2020-04-16 33.06 31.04 33.05 31.8 71100.0 31.18
2020-04-15 33.44 32.5 33.44 33.03 76800.0 32.39
2020-04-14 35.29 33.9 34.56 34.0 148000.0 33.34
2020-04-13 34.33 33.5 34.0 34.0 111200.0 33.34
2020-04-09 35.37 33.52 35.29 34.0 113800.0 33.34
2020-04-08 35.06 33.61 34.26 34.72 123300.0 34.05
2020-04-07 35.28 32.27 34.82 33.5 78100.0 32.85
2020-04-06 35.24 33.3 34.0 34.19 121900.0 33.53
2020-04-03 35.27 32.47 33.2 33.0 68200.0 32.36
2020-04-02 34.74 32.43 34.08 33.57 156300.0 32.92
2020-04-01 35.27 33.17 34.12 34.1 113200.0 33.44
2020-03-31 35.46 34.04 35.23 35.16 112100.0 34.48
2020-03-30 35.99 33.97 34.37 35.39 73400.0 34.7
2020-03-27 38.35 34.04 35.99 34.12 82800.0 33.46
2020-03-26 37.1 33.5 33.9 37.1 87300.0 36.38
2020-03-25 34.59 31.71 33.08 33.5 166600.0 32.85
2020-03-24 33.5 31.39 31.85 33.0 75500.0 32.36
2020-03-23 31.4 28.85 30.81 30.36 91400.0 29.77
2020-03-20 34.17 29.8 29.9 30.56 180400.0 29.97
2020-03-19 32.62 29.2 29.2 30.12 90300.0 29.54
2020-03-18 33.61 29.35 31.57 29.35 70900.0 28.78
2020-03-17 34.21 30.15 31.31 33.51 113000.0 32.86
2020-03-16 39.13 31.24 34.35 31.48 87000.0 30.87
2020-03-13 38.46 35.22 37.07 36.97 97300.0 36.25
2020-03-12 38.09 35.03 35.99 35.37 109500.0 34.68
2020-03-11 39.1 36.89 38.82 38.09 75800.0 37.35
2020-03-10 40.65 37.14 38.53 39.74 115600.0 38.97
2020-03-09 41.08 37.51 40.99 37.68 69300.0 36.95
2020-03-06 43.9 42.45 42.83 42.97 62400.0 42.14
2020-03-05 46.56 43.1 46.19 44.07 47800.0 43.22
2020-03-04 47.2 45.46 47.11 47.06 31400.0 46.15
2020-03-03 48.42 45.97 47.65 46.48 38800.0 45.58
2020-03-02 47.93 45.97 46.94 47.83 56500.0 46.9
2020-02-28 47.46 44.76 46.07 46.95 74100.0 45.77
2020-02-27 50.11 47.1 49.3 47.13 54600.0 45.95
2020-02-26 51.0 49.48 50.42 50.08 36400.0 48.83
2020-02-25 51.63 49.88 51.14 50.24 33200.0 48.98
2020-02-24 52.06 50.97 51.84 51.08 21800.0 49.8
2020-02-21 53.33 52.05 52.78 52.91 26700.0 51.59
2020-02-20 53.51 52.41 53.16 52.64 27000.0 51.32
2020-02-19 53.76 53.02 53.46 53.21 26600.0 51.88
2020-02-18 54.23 53.04 53.37 53.27 15000.0 51.94