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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.74$95.4933,000——
2019-12-30$58.21$96.2733,000——
2019-12-27$58.53$96.8034,000——
2019-12-26$58.21$96.2733,500——
2019-12-24$58.50$96.7527,900——
2019-12-23$58.47$96.7056,600——
2019-12-20$58.90$97.41116,800——
2019-12-19$57.90$95.7625,800——
2019-12-18$57.99$95.9119,000——
2019-12-17$57.82$95.6263,900——
2019-12-16$57.69$95.4177,200——
2019-12-13$57.56$95.1925,300——
2019-12-12$56.97$94.2245,600——
2019-12-11$56.67$93.7220,900——
2019-12-10$56.95$94.1925,000——
2019-12-09$56.46$93.3842,800——
2019-12-06$56.79$93.9241,400——
2019-12-05$55.68$92.0933,300——
2019-12-04$55.36$91.5647,900——
2019-12-03$55.46$91.7243,000——
2019-12-02$55.74$92.1829,800——
2019-11-29$56.47$92.9517,400——
2019-11-27$56.71$93.3422,200——
2019-11-26$56.62$93.1945,400——
2019-11-25$56.81$93.5040,600——
2019-11-22$55.24$90.9227,200——
2019-11-21$55.32$91.0528,400——
2019-11-20$55.96$92.1147,200——
2019-11-19$56.70$93.3230,300——
2019-11-18$56.70$93.3228,300——
2019-11-15$57.88$95.2782,400——
2019-11-14$58.15$95.7123,500——
2019-11-13$58.74$96.6843,700——
2019-11-12$58.85$96.8627,500——
2019-11-11$58.51$96.3027,300——
2019-11-08$59.71$98.2833,900——
2019-11-07$60.24$99.1549,400——
2019-11-06$59.74$98.3337,300——
2019-11-05$59.45$97.8557,800——
2019-11-04$58.84$96.8567,300——
2019-11-01$58.78$96.7595,900——
2019-10-31$57.31$94.3347,900——
2019-10-30$57.99$95.4551,100——
2019-10-29$56.52$93.0354,800——
2019-10-28$54.07$89.0072,200——
2019-10-25$53.41$87.9148,500——
2019-10-24$53.54$88.12104,700——
2019-10-23$51.91$85.4451,300——
2019-10-22$51.91$85.4468,600——
2019-10-21$52.40$86.2580,400——
2019-10-18$51.72$85.1377,200——
2019-10-17$51.93$85.4788,600——
2019-10-16$51.90$85.4255,800——
2019-10-15$52.79$86.8938,100——
2019-10-14$52.49$86.39157,200——
2019-10-11$52.17$85.8742,400——
2019-10-10$51.88$85.3941,200——
2019-10-09$52.22$85.9521,100——
2019-10-08$52.01$85.6025,200——
2019-10-07$53.02$87.2751,600——
2019-10-04$53.77$88.5016,700——
2019-10-03$53.09$87.3834,500——
2019-10-02$53.39$87.8852,900——
2019-10-01$52.96$87.1744,800——
2019-09-30$53.99$88.8620,700——
2019-09-27$54.16$89.1430,000——
2019-09-26$54.75$90.1142,500——
2019-09-25$56.04$92.2433,900——
2019-09-24$55.57$91.4633,200——
2019-09-23$55.79$91.8328,200——
2019-09-20$56.40$92.83108,600——
2019-09-19$56.00$92.1733,000——
2019-09-18$56.75$93.4137,100——
2019-09-17$56.90$93.6531,900——
2019-09-16$56.83$93.5431,300——
2019-09-13$57.85$95.2239,900——
2019-09-12$58.05$95.5531,400——
2019-09-11$57.24$94.2155,100——
2019-09-10$56.49$92.9838,500——
2019-09-09$54.92$90.3955,000——
2019-09-06$51.94$85.4920,300——
2019-09-05$52.15$85.8352,200——
2019-09-04$51.50$84.7617,100——
2019-09-03$51.30$84.4457,700——
2019-08-30$50.60$83.2824,800——
2019-08-29$50.43$82.5817,700——
2019-08-28$50.16$82.1317,100——
2019-08-27$49.53$81.1066,000——
2019-08-26$50.29$82.3528,300——
2019-08-23$48.35$79.1724,000——
2019-08-22$50.09$82.0218,600——
2019-08-21$50.31$82.3825,400——
2019-08-20$50.11$82.0519,100——
2019-08-19$50.34$82.4311,800——
2019-08-16$50.04$81.9421,800——
2019-08-15$49.01$80.2515,500——
2019-08-14$48.42$79.2822,100——
2019-08-13$49.10$80.4015,100——
2019-08-12$48.68$79.7114,000——
2019-08-09$49.37$80.8419,500——
2019-08-08$49.92$81.7428,600——
2019-08-07$48.74$79.8120,900——
2019-08-06$48.63$79.6323,300——
2019-08-05$48.69$79.7319,500——
2019-08-02$50.85$83.2634,200——
2019-08-01$50.79$83.1746,000——
2019-07-31$50.91$83.3638,300——
2019-07-30$50.85$83.2632,600——
2019-07-29$50.65$82.9421,200——
2019-07-26$50.45$82.6121,200——
2019-07-25$49.28$80.6924,800——
2019-07-24$49.02$80.2730,900——
2019-07-23$48.15$78.8419,600——
2019-07-22$47.95$78.5221,000——
2019-07-19$48.11$78.7819,400——
2019-07-18$48.63$79.6325,200——
2019-07-17$48.17$78.8825,000——
2019-07-16$48.26$79.0227,900——
2019-07-15$48.03$78.6524,700——
2019-07-12$48.88$80.0434,900——
2019-07-11$48.65$79.6638,200——
2019-07-10$47.90$78.4332,800——
2019-07-09$48.18$78.8923,800——
2019-07-08$48.08$78.7330,800——
2019-07-05$48.05$78.6815,500——
2019-07-03$47.70$78.1118,700——
2019-07-02$47.33$77.5035,300——
2019-07-01$47.57$77.8931,000——
2019-06-28$48.48$79.3891,000——
2019-06-27$47.96$78.5339,900——
2019-06-26$47.10$77.1238,100——
2019-06-25$46.76$76.5747,400——
2019-06-24$46.33$75.8637,300——
2019-06-21$46.68$76.4491,300——
2019-06-20$45.81$75.0130,400——
2019-06-19$45.44$74.4127,000——
2019-06-18$45.46$74.4428,900——
2019-06-17$45.21$74.0347,900——
2019-06-14$45.07$73.8025,500——
2019-06-13$45.49$74.4927,000——
2019-06-12$45.26$74.1124,600——
2019-06-11$45.58$74.6350,000——
2019-06-10$45.26$74.1120,900——
2019-06-07$45.37$74.2925,900——
2019-06-06$45.50$74.5030,500——
2019-06-05$45.00$73.6823,800——
2019-06-04$45.92$75.1924,300——
2019-06-03$45.00$73.6836,300——
2019-05-31$45.07$73.3741,100——
2019-05-30$44.97$73.2141,600——
2019-05-29$44.85$73.0239,200——
2019-05-28$45.67$74.3580,900——
2019-05-24$45.74$74.4619,300——
2019-05-23$44.97$73.2167,500——
2019-05-22$45.19$73.5738,000——
2019-05-21$45.62$74.2720,400——
2019-05-20$45.88$74.6929,100——
2019-05-17$45.28$73.7253,400——
2019-05-16$44.71$72.79110,100——
2019-05-15$45.66$74.3339,500——
2019-05-14$45.98$74.8576,400——
2019-05-13$46.66$75.9632,800——
2019-05-10$47.82$77.8515,900——
2019-05-09$48.10$78.3119,300——
2019-05-08$47.95$78.0636,600——
2019-05-07$48.25$78.5539,400——
2019-05-06$48.73$79.3352,800——
2019-05-03$50.29$81.8723,000——
2019-05-02$49.26$80.1928,200——
2019-05-01$48.68$79.2530,600——
2019-04-30$49.33$80.3125,600——
2019-04-29$49.83$81.1229,100——
2019-04-26$50.48$82.1853,300——
2019-04-25$49.08$79.9038,500——
2019-04-24$48.83$79.4927,400——
2019-04-23$49.19$80.0829,200——
2019-04-22$47.78$77.7942,200——
2019-04-18$47.75$77.7422,700——
2019-04-17$48.33$78.6843,200——
2019-04-16$47.99$78.1333,700——
2019-04-15$47.78$77.7925,100——
2019-04-12$47.99$78.1345,900——
2019-04-11$47.73$77.7046,700——
2019-04-10$47.72$77.6938,300——
2019-04-09$46.82$76.2254,100——
2019-04-08$46.86$76.2916,200——
2019-04-05$47.02$76.5520,600——
2019-04-04$46.59$75.8522,000——
2019-04-03$46.99$76.5040,000——
2019-04-02$45.96$74.8256,500——
2019-04-01$47.11$76.6925,600——
2019-03-29$47.30$77.0047,600——
2019-03-28$47.25$76.929,600——
2019-03-27$47.10$76.6832,100——
2019-03-26$46.91$76.3729,100——
2019-03-25$46.37$75.4942,100——
2019-03-22$45.56$74.1757,000——
2019-03-21$47.79$77.8021,500——
2019-03-20$47.56$77.4331,500——
2019-03-19$47.89$77.9633,000——
2019-03-18$49.35$80.3427,000——
2019-03-15$49.15$80.02114,100——
2019-03-14$49.62$80.7819,200——
2019-03-13$50.06$81.5035,900——
2019-03-12$49.39$80.4188,700——
2019-03-11$50.27$81.8424,400——
2019-03-08$49.65$80.8321,600——
2019-03-07$49.28$80.2323,100——
2019-03-06$50.05$81.4828,500——
2019-03-05$51.66$84.1020,200——
2019-03-04$51.72$84.2032,700——
2019-03-01$52.46$84.9825,300——
2019-02-28$52.23$84.6130,800——
2019-02-27$52.14$84.4621,100——
2019-02-26$51.40$83.2649,700——
2019-02-25$52.59$85.1929,500——
2019-02-22$53.19$86.1641,000——
2019-02-21$52.92$85.7321,700——
2019-02-20$53.40$86.5049,700——
2019-02-19$53.87$87.2720,500——
2019-02-15$53.40$86.5040,100——
2019-02-14$52.75$85.4522,600——
2019-02-13$52.92$85.7319,900——
2019-02-12$52.62$85.2424,800——
2019-02-11$52.29$84.7114,000——
2019-02-08$52.00$84.2464,600——
2019-02-07$51.69$83.7318,800——
2019-02-06$52.23$84.6140,000——
2019-02-05$51.66$83.69138,000——
2019-02-04$49.98$80.9638,100——
2019-02-01$49.68$80.4826,800——
2019-01-31$49.09$79.5242,300——
2019-01-30$51.15$82.8698,500——
2019-01-29$50.99$82.6025,800——
2019-01-28$50.80$82.2929,000——
2019-01-25$51.73$83.8029,800——
2019-01-24$51.80$83.9134,200——
2019-01-23$51.83$83.9658,700——
2019-01-22$52.38$84.8532,500——
2019-01-18$53.15$86.1047,700——
2019-01-17$53.84$87.2285,700——
2019-01-16$53.29$86.3349,700——
2019-01-15$52.45$84.9659,100——
2019-01-14$52.91$85.7132,100——
2019-01-11$53.55$86.7552,600——
2019-01-10$54.00$87.4852,000——
2019-01-09$53.82$87.1869,000——
2019-01-08$53.99$87.4651,400——
2019-01-07$53.85$87.2347,800——
2019-01-04$53.98$87.4432,000——
2019-01-03$52.37$84.8428,900——
2019-01-02$52.95$85.7752,000——