NASDAQ:CASS | Historical Stock Price | CASS INFORMATION SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.92$7.77$15.39$30.49$60.42$119.731996-07-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.97$47.0332,868——
2012-12-28$31.22$45.9338,016——
2012-12-27$31.08$45.7266,924——
2012-12-26$31.64$46.5420,592——
2012-12-24$31.47$46.308,712——
2012-12-21$31.46$46.2998,340——
2012-12-20$30.70$45.1656,628——
2012-12-19$30.48$44.8546,860——
2012-12-18$30.83$45.3557,024——
2012-12-17$31.00$45.6162,700——
2012-12-14$31.27$46.0029,832——
2012-12-13$32.00$47.0848,972——
2012-12-12$31.78$46.7520,988——
2012-12-11$33.04$48.6153,724——
2012-12-10$32.34$47.5839,072——
2012-12-07$32.72$48.1487,384——
2012-12-06$32.79$48.2412,936——
2012-12-05$32.58$47.9326,928——
2012-12-04$32.88$48.3750,688——
2012-12-03$32.57$47.9154,912——
2012-11-30$32.37$47.4480,296——
2012-11-29$32.33$47.3955,757——
2012-11-28$32.32$47.3727,007——
2012-11-27$31.90$46.7540,511——
2012-11-26$31.71$46.4727,298——
2012-11-23$31.65$46.3812,923——
2012-11-21$31.38$45.9919,166——
2012-11-20$31.21$45.7345,738——
2012-11-19$31.37$45.9741,092——
2012-11-16$30.30$44.4143,996——
2012-11-15$30.22$44.2934,703——
2012-11-14$30.36$44.4978,844——
2012-11-13$30.25$44.3483,780——
2012-11-12$29.97$43.9337,897——
2012-11-09$29.58$43.3525,265——
2012-11-08$29.44$43.1516,408——
2012-11-07$29.56$43.3234,412——
2012-11-06$30.28$44.3746,028——
2012-11-05$30.09$44.1054,595——
2012-11-02$29.89$43.80103,528——
2012-11-01$28.71$42.0719,021——
2012-10-31$28.90$42.3633,106——
2012-10-26$28.86$42.2958,516——
2012-10-25$29.06$42.588,857——
2012-10-24$28.93$42.4024,684——
2012-10-23$28.94$42.4145,738——
2012-10-22$28.93$42.3913,794——
2012-10-19$28.89$42.3457,935——
2012-10-18$29.03$42.5433,686——
2012-10-17$29.57$43.348,131——
2012-10-16$29.34$43.0010,164——
2012-10-15$29.15$42.7113,794——
2012-10-12$29.04$42.5542,398——
2012-10-11$29.26$42.8815,536——
2012-10-10$28.84$42.278,567——
2012-10-09$28.94$42.4115,536——
2012-10-08$28.87$42.3113,649——
2012-10-05$28.79$42.1925,410——
2012-10-04$28.99$42.4823,522——
2012-10-03$28.78$42.1818,295——
2012-10-02$29.07$42.6018,586——
2012-10-01$29.06$42.5926,136——
2012-09-28$28.90$42.3643,560——
2012-09-27$29.30$42.9513,649——
2012-09-26$28.77$42.1726,426——
2012-09-25$28.86$42.2934,267——
2012-09-24$28.98$42.4731,654——
2012-09-21$29.09$42.6357,499——
2012-09-20$28.36$41.566,970——
2012-09-19$28.56$41.8621,490——
2012-09-18$28.44$41.6849,078——
2012-09-17$28.11$41.2021,780——
2012-09-14$28.34$41.5343,124——
2012-09-13$28.68$42.0327,298——
2012-09-12$27.64$40.5012,778——
2012-09-11$27.58$40.4125,265——
2012-09-10$27.60$40.4525,265——
2012-09-07$28.01$41.0530,347——
2012-09-06$28.30$41.4746,609——
2012-09-05$27.80$40.7533,832——
2012-09-04$27.75$40.6734,993——
2012-08-31$27.56$40.3948,787——
2012-08-30$27.51$40.1511,035——
2012-08-29$28.06$40.9625,265——
2012-08-28$27.96$40.8017,134——
2012-08-27$27.20$39.7010,019——
2012-08-24$27.09$39.549,874——
2012-08-23$27.07$39.512,904——
2012-08-22$27.36$39.938,276——
2012-08-21$27.41$40.0031,363——
2012-08-20$27.02$39.447,696——
2012-08-17$26.89$39.2525,120——
2012-08-16$27.26$39.7849,368——
2012-08-15$26.70$38.978,712——
2012-08-14$26.68$38.9424,974——
2012-08-13$27.29$39.838,712——
2012-08-10$27.47$40.089,583——
2012-08-09$27.27$39.804,501——
2012-08-08$27.14$39.618,276——
2012-08-07$27.37$39.9423,232——
2012-08-06$27.42$40.0210,600——
2012-08-03$27.31$39.8513,358——
2012-08-02$26.14$38.1514,520——
2012-08-01$26.14$38.1431,363——
2012-07-31$26.17$38.1947,045——
2012-07-30$27.17$39.6514,084——
2012-07-27$27.88$40.6817,860——
2012-07-26$27.04$39.468,422——
2012-07-25$26.56$38.7643,560——
2012-07-24$26.05$38.0120,183——
2012-07-23$25.96$37.8850,530——
2012-07-20$26.36$38.4668,534——
2012-07-19$28.09$40.9920,909——
2012-07-18$29.06$42.4020,328——
2012-07-17$29.06$42.4117,279——
2012-07-16$28.86$42.1213,794——
2012-07-13$29.19$42.5945,883——
2012-07-12$28.15$41.0916,262——
2012-07-11$28.21$41.1723,522——
2012-07-10$27.83$40.6114,520——
2012-07-09$28.07$40.977,405——
2012-07-06$27.95$40.7911,326——
2012-07-05$28.18$41.137,841——
2012-07-03$28.19$41.1425,991——
2012-07-02$28.20$41.1528,314——
2012-06-29$27.72$40.4576,375——
2012-06-28$26.16$38.189,002——
2012-06-27$26.58$38.7858,080——
2012-06-26$25.72$37.5425,410——
2012-06-25$25.69$37.4949,368——
2012-06-22$26.15$38.1690,169——
2012-06-21$25.48$37.1940,511——
2012-06-20$26.69$38.9528,024——
2012-06-19$26.81$39.1376,085——
2012-06-18$26.88$39.2321,054——
2012-06-15$27.27$39.8040,075——
2012-06-14$26.49$38.6528,604——
2012-06-13$26.52$38.7022,942——
2012-06-12$26.65$38.8910,745——
2012-06-11$26.52$38.6945,012——
2012-06-08$27.30$39.8413,939——
2012-06-07$26.65$38.8833,106——
2012-06-06$26.93$39.3022,796——
2012-06-05$25.77$37.6121,925——
2012-06-04$25.52$37.2518,150——
2012-06-01$24.61$35.9126,717——
2012-05-31$25.37$36.8457,790——
2012-05-30$25.30$36.7442,253——
2012-05-29$25.54$37.0942,398——
2012-05-25$25.83$37.5118,731——
2012-05-24$26.09$37.8912,487——
2012-05-23$26.10$37.9112,632——
2012-05-22$26.07$37.8710,309——
2012-05-21$26.52$38.5312,923——
2012-05-18$25.75$37.4040,801——
2012-05-17$26.41$38.3736,736——
2012-05-16$27.00$39.2312,778——
2012-05-15$26.92$39.1112,487——
2012-05-14$26.20$38.0614,956——
2012-05-11$26.25$38.1313,649——
2012-05-10$26.25$38.139,148——
2012-05-09$26.00$37.7636,300——
2012-05-08$26.48$38.4712,632——
2012-05-07$26.26$38.1523,232——
2012-05-04$25.87$37.5821,490——
2012-05-03$26.72$38.8223,232——
2012-05-02$27.42$39.8330,492——
2012-05-01$28.13$40.8726,136——
2012-04-30$28.20$40.9714,520——
2012-04-27$28.57$41.5014,084——
2012-04-26$28.11$40.8419,166——
2012-04-25$27.62$40.1338,914——
2012-04-24$27.08$39.3413,939——
2012-04-23$26.76$38.8836,300——
2012-04-20$27.22$39.5522,070——
2012-04-19$26.87$39.0315,972——
2012-04-18$27.31$39.6714,665——
2012-04-17$27.80$40.3823,958——
2012-04-16$27.56$40.0324,684——
2012-04-13$26.32$38.2411,906——
2012-04-12$27.30$39.6615,101——
2012-04-11$26.47$38.4527,007——
2012-04-10$26.18$38.0429,476——
2012-04-09$26.52$38.5234,703——
2012-04-05$26.86$39.0210,890——
2012-04-04$26.87$39.0346,609——
2012-04-03$27.48$39.9217,714——
2012-04-02$27.75$40.3219,892——
2012-03-30$27.51$39.9754,305——
2012-03-29$28.51$41.4218,295——
2012-03-28$28.31$41.1314,230——
2012-03-27$28.43$41.3024,974——
2012-03-26$28.38$41.2320,909——
2012-03-23$27.96$40.6215,391——
2012-03-22$26.94$39.148,712——
2012-03-21$27.62$40.1313,504——
2012-03-20$27.91$40.5410,164——
2012-03-19$28.04$40.7318,005——
2012-03-16$27.26$39.6038,333——
2012-03-15$27.48$39.9220,473——
2012-03-14$27.71$40.2614,084——
2012-03-13$28.20$40.9717,134——
2012-03-12$27.27$39.6111,180——
2012-03-09$27.47$39.9011,906——
2012-03-08$26.68$38.7610,164——
2012-03-07$26.76$38.8810,309——
2012-03-06$26.49$38.4912,778——
2012-03-05$26.56$38.594,937——
2012-03-02$25.90$37.6139,204——
2012-03-01$26.17$38.0236,590——
2012-02-29$26.51$38.3417,714——
2012-02-28$27.51$39.7937,026——
2012-02-27$27.29$39.4613,939——
2012-02-24$26.74$38.669,148——
2012-02-23$27.11$39.2020,618——
2012-02-22$26.19$37.8824,684——
2012-02-21$26.69$38.5930,492——
2012-02-17$27.73$40.1130,928——
2012-02-16$27.16$39.2813,068——
2012-02-15$26.66$38.5516,698——
2012-02-14$26.79$38.748,857——
2012-02-13$26.97$39.0015,827——
2012-02-10$26.60$38.4713,939——
2012-02-09$27.33$39.535,953——
2012-02-08$27.69$40.0436,155——
2012-02-07$27.51$39.7932,525——
2012-02-06$28.58$41.3319,312——
2012-02-03$28.58$41.3333,106——
2012-02-02$27.75$40.1323,668——
2012-02-01$27.55$39.8441,818——
2012-01-31$27.20$39.34155,945——
2012-01-30$27.73$40.1181,893——
2012-01-27$27.03$39.0913,794——
2012-01-26$26.29$38.0327,588——
2012-01-25$25.72$37.1930,347——
2012-01-24$25.43$36.7722,216——
2012-01-23$25.37$36.688,712——
2012-01-20$25.25$36.5215,246——
2012-01-19$24.77$35.8319,747——
2012-01-18$25.10$36.3022,796——
2012-01-17$24.52$35.4626,862——
2012-01-13$24.86$35.949,874——
2012-01-12$25.17$36.405,082——
2012-01-11$25.13$36.3413,504——
2012-01-10$24.99$36.1419,457——
2012-01-09$24.55$35.5112,487——
2012-01-06$24.85$35.9333,541——
2012-01-05$25.13$36.349,728——
2012-01-04$25.37$36.6813,068——
2012-01-03$25.74$37.2239,640——