Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CASS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 45.67 | 0.15 | 0.33% | 45.69 | 46.1399 | 45.24 | 26,300 |
| May 16 2024 | 45.52 | 0.34 | 0.75% | 45.35 | 45.52 | 45.03 | 22,330 |
| May 15 2024 | 45.18 | -0.18 | -0.40% | 45.62 | 45.84 | 44.87 | 23,726 |
| May 14 2024 | 45.36 | 0.95 | 2.14% | 44.87 | 45.44 | 44.53 | 20,429 |
| May 13 2024 | 44.41 | -0.35 | -0.78% | 44.79 | 44.93 | 44.39 | 17,583 |
| May 10 2024 | 44.76 | -0.21 | -0.47% | 45.19 | 45.19 | 44.30 | 19,411 |
| May 09 2024 | 44.97 | 0.38 | 0.85% | 44.715 | 45.17 | 44.20 | 20,209 |
| May 08 2024 | 44.59 | 0.14 | 0.31% | 44.09 | 44.63 | 44.09 | 24,047 |
| May 07 2024 | 44.45 | 0.08 | 0.18% | 44.64 | 44.98 | 44.42 | 21,064 |
| May 06 2024 | 44.37 | 0.09 | 0.20% | 44.32 | 45.00 | 44.30 | 25,691 |
| May 03 2024 | 44.28 | 0.30 | 0.68% | 44.62 | 44.81 | 43.96 | 24,380 |
| May 02 2024 | 43.98 | 0.49 | 1.13% | 43.84 | 44.10 | 43.62 | 23,693 |
| May 01 2024 | 43.49 | 0.30 | 0.69% | 43.36 | 44.28 | 43.19 | 28,362 |
| Apr 30 2024 | 43.19 | -0.31 | -0.71% | 43.12 | 43.27 | 42.89 | 44,625 |
| Apr 29 2024 | 43.50 | -0.12 | -0.28% | 43.75 | 44.10 | 43.34 | 36,152 |
| Apr 26 2024 | 43.62 | 0.18 | 0.41% | 43.38 | 43.97 | 43.30 | 33,016 |
| Apr 25 2024 | 43.44 | -0.27 | -0.62% | 43.195 | 43.46 | 42.66 | 54,213 |
| Apr 24 2024 | 43.71 | 0.71 | 1.65% | 43.07 | 43.79 | 42.77 | 42,846 |
| Apr 23 2024 | 43.00 | 0.90 | 2.14% | 42.13 | 43.10 | 42.13 | 61,704 |
| Apr 22 2024 | 42.10 | 0.45 | 1.08% | 41.74 | 43.16 | 41.74 | 55,983 |
| Apr 19 2024 | 41.65 | -2.03 | -4.65% | 43.22 | 44.235 | 41.45 | 63,888 |
| Apr 18 2024 | 43.68 | -1.05 | -2.35% | 43.45 | 44.37 | 43.25 | 50,478 |
| Apr 17 2024 | 44.73 | -0.60 | -1.32% | 45.43 | 45.45 | 44.60 | 41,738 |
| Apr 16 2024 | 45.33 | 0.23 | 0.51% | 44.75 | 45.53 | 44.49 | 31,572 |
| Apr 15 2024 | 45.10 | -0.34 | -0.75% | 45.26 | 45.77 | 44.49 | 37,094 |
| Apr 12 2024 | 45.44 | -0.94 | -2.03% | 46.34 | 46.50 | 45.035 | 26,244 |
| Apr 11 2024 | 46.38 | 0.01 | 0.02% | 46.66 | 46.66 | 45.835 | 32,238 |
| Apr 10 2024 | 46.37 | -1.87 | -3.88% | 46.81 | 47.29 | 45.71 | 49,604 |
| Apr 09 2024 | 48.24 | 0.16 | 0.33% | 48.24 | 49.1599 | 47.99 | 42,138 |
| Apr 08 2024 | 48.08 | 0.86 | 1.82% | 47.64 | 48.26 | 47.52 | 37,162 |
| Apr 05 2024 | 47.22 | -0.10 | -0.21% | 47.455 | 47.6199 | 47.20 | 19,105 |
| Apr 04 2024 | 47.32 | 0.31 | 0.66% | 47.58 | 47.85 | 47.06 | 42,734 |
| Apr 03 2024 | 47.01 | 0.40 | 0.86% | 46.23 | 47.15 | 46.15 | 41,850 |
| Apr 02 2024 | 46.61 | -0.82 | -1.73% | 46.80 | 47.05 | 46.12 | 32,191 |
| Apr 01 2024 | 47.43 | -0.74 | -1.54% | 48.36 | 48.42 | 46.8333 | 37,037 |
| Mar 28 2024 | 48.17 | 0.74 | 1.56% | 47.62 | 48.61 | 47.12 | 72,482 |
| Mar 27 2024 | 47.43 | 1.31 | 2.84% | 46.34 | 47.43 | 45.795 | 48,395 |
| Mar 26 2024 | 46.12 | 0.08 | 0.17% | 46.43 | 46.64 | 46.01 | 33,766 |
| Mar 25 2024 | 46.04 | -0.49 | -1.05% | 46.75 | 47.15 | 45.96 | 35,622 |
| Mar 22 2024 | 46.53 | -0.46 | -0.98% | 47.07 | 47.20 | 46.12 | 33,327 |
| Mar 21 2024 | 46.99 | 0.36 | 0.77% | 46.50 | 47.20 | 46.22 | 49,728 |
| Mar 20 2024 | 46.63 | 1.30 | 2.87% | 45.38 | 47.13 | 45.03 | 43,077 |
| Mar 19 2024 | 45.33 | -0.70 | -1.52% | 45.75 | 46.01 | 44.92 | 36,130 |
| Mar 18 2024 | 46.03 | -0.33 | -0.71% | 46.56 | 47.035 | 46.03 | 42,185 |
| Mar 15 2024 | 46.36 | 0.34 | 0.74% | 45.86 | 47.19 | 45.86 | 118,484 |
| Mar 14 2024 | 46.02 | -1.37 | -2.89% | 47.15 | 47.30 | 45.92 | 41,468 |
| Mar 13 2024 | 47.39 | 0.16 | 0.34% | 47.36 | 47.85 | 46.95 | 33,842 |
| Mar 12 2024 | 47.23 | 0.04 | 0.08% | 47.38 | 47.49 | 46.6038 | 36,468 |
| Mar 11 2024 | 47.19 | -0.01 | -0.02% | 47.30 | 47.60 | 46.81 | 34,296 |
| Mar 08 2024 | 47.20 | -0.09 | -0.19% | 47.72 | 47.99 | 47.185 | 23,875 |
| Mar 07 2024 | 47.29 | 0.17 | 0.36% | 47.50 | 47.81 | 46.95 | 27,811 |
| Mar 06 2024 | 47.12 | 0.11 | 0.23% | 47.52 | 47.80 | 46.41 | 31,588 |
| Mar 05 2024 | 47.01 | -0.78 | -1.63% | 47.24 | 48.15 | 46.93 | 45,946 |
| Mar 04 2024 | 47.79 | -0.10 | -0.21% | 47.59 | 48.419 | 47.46 | 28,075 |
| Mar 01 2024 | 47.89 | -0.43 | -0.89% | 48.38 | 48.38 | 47.38 | 31,927 |
| Feb 29 2024 | 48.32 | 0.77 | 1.62% | 48.03 | 48.88 | 47.96 | 40,862 |
| Feb 28 2024 | 47.55 | 0.05 | 0.11% | 47.21 | 47.82 | 46.92 | 24,951 |
| Feb 27 2024 | 47.50 | 0.17 | 0.36% | 47.50 | 47.96 | 47.43 | 25,606 |
| Feb 26 2024 | 47.33 | -0.18 | -0.38% | 47.22 | 47.95 | 46.9952 | 23,117 |
| Feb 23 2024 | 47.51 | 0.82 | 1.76% | 46.94 | 47.92 | 46.46 | 34,332 |
| Feb 22 2024 | 46.69 | 0.17 | 0.37% | 46.26 | 46.90 | 46.25 | 41,102 |
| Feb 21 2024 | 46.52 | -0.65 | -1.38% | 47.21 | 47.33 | 46.41 | 32,624 |
| Feb 20 2024 | 47.17 | -0.36 | -0.76% | 47.02 | 47.70 | 46.90 | 28,092 |
