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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.91$66.0035,900——
2020-12-30$38.81$65.8338,200——
2020-12-29$38.44$65.2143,300——
2020-12-28$39.63$67.2260,700——
2020-12-24$38.08$64.5943,900——
2020-12-23$37.88$64.2659,000——
2020-12-22$37.96$64.3959,800——
2020-12-21$39.95$67.7738,900——
2020-12-18$41.47$70.34173,100——
2020-12-17$42.12$71.4576,300——
2020-12-16$42.90$72.7727,500——
2020-12-15$42.99$72.9250,900——
2020-12-14$43.03$72.9945,000——
2020-12-11$42.93$72.8218,500——
2020-12-10$42.99$72.9220,700——
2020-12-09$42.93$72.8224,600——
2020-12-08$43.24$73.3519,700——
2020-12-07$42.76$72.5324,300——
2020-12-04$43.28$73.4220,900——
2020-12-03$42.50$72.0920,300——
2020-12-02$43.17$72.7725,700——
2020-12-01$43.15$72.7456,300——
2020-11-30$42.43$71.5244,700——
2020-11-27$43.86$73.9318,900——
2020-11-25$44.76$75.4536,500——
2020-11-24$44.60$75.1848,100——
2020-11-23$43.31$73.0138,400——
2020-11-20$42.59$71.7936,800——
2020-11-19$42.57$71.7615,400——
2020-11-18$42.29$71.2924,500——
2020-11-17$42.80$72.1529,300——
2020-11-16$43.39$73.1443,800——
2020-11-13$41.81$70.4840,300——
2020-11-12$41.26$69.5530,100——
2020-11-11$43.13$72.7040,300——
2020-11-10$43.97$74.1270,900——
2020-11-09$42.46$71.5757,100——
2020-11-06$40.07$67.5529,700——
2020-11-05$40.62$68.4738,900——
2020-11-04$39.67$66.8755,300——
2020-11-03$43.86$73.9384,700——
2020-11-02$41.32$69.6549,100——
2020-10-30$39.22$66.1136,400——
2020-10-29$38.03$64.1123,800——
2020-10-28$37.24$62.7758,100——
2020-10-27$40.31$67.9525,000——
2020-10-26$41.10$69.2819,100——
2020-10-23$43.26$72.9240,500——
2020-10-22$42.01$70.8224,300——
2020-10-21$41.84$70.5319,100——
2020-10-20$41.59$70.1122,300——
2020-10-19$41.91$70.6520,500——
2020-10-16$42.34$71.3741,200——
2020-10-15$41.65$70.2118,700——
2020-10-14$40.81$68.7944,200——
2020-10-13$42.23$71.1935,200——
2020-10-12$44.54$75.0836,900——
2020-10-09$43.50$73.3324,900——
2020-10-08$43.50$73.3343,600——
2020-10-07$42.19$71.1232,300——
2020-10-06$41.08$69.2525,000——
2020-10-05$41.11$69.3034,600——
2020-10-02$40.21$67.7837,700——
2020-10-01$40.59$68.4236,200——
2020-09-30$40.24$67.8339,100——
2020-09-29$39.50$66.5840,200——
2020-09-28$38.90$65.5726,100——
2020-09-25$37.51$63.2341,100——
2020-09-24$37.47$63.1640,200——
2020-09-23$38.54$64.9773,000——
2020-09-22$37.74$63.6251,200——
2020-09-21$37.11$62.5665,100——
2020-09-18$38.27$64.51177,300——
2020-09-17$37.02$62.4026,600——
2020-09-16$36.98$62.3446,500——
2020-09-15$36.87$62.1524,500——
2020-09-14$37.17$62.6630,300——
2020-09-11$36.87$62.1539,200——
2020-09-10$37.65$63.4738,200——
2020-09-09$37.72$63.5842,300——
2020-09-08$37.55$63.3029,900——
2020-09-04$39.02$65.7851,600——
2020-09-03$38.88$65.5435,400——
2020-09-02$39.77$66.5834,100——
2020-09-01$39.44$66.0336,200——
2020-08-31$39.16$65.5644,800——
2020-08-28$39.96$66.9028,700——
2020-08-27$39.78$66.6039,100——
2020-08-26$39.31$65.8134,600——
2020-08-25$39.34$65.8640,200——
2020-08-24$39.37$65.9134,500——
2020-08-21$38.34$64.1937,300——
2020-08-20$38.52$64.4923,200——
2020-08-19$38.62$64.6625,700——
2020-08-18$38.63$64.6828,600——
2020-08-17$39.60$66.3021,400——
2020-08-14$39.47$66.0821,000——
2020-08-13$39.24$65.7015,900——
2020-08-12$39.71$66.4839,100——
2020-08-11$39.63$66.3527,500——
2020-08-10$38.84$65.0325,100——
2020-08-07$38.35$64.2123,800——
2020-08-06$37.37$62.5726,100——
2020-08-05$37.12$62.1535,800——
2020-08-04$36.13$60.4927,500——
2020-08-03$36.23$60.6632,900——
2020-07-31$35.83$59.9957,400——
2020-07-30$36.34$60.8433,100——
2020-07-29$37.42$62.6528,500——
2020-07-28$36.70$61.4428,700——
2020-07-27$36.87$61.7327,600——
2020-07-24$37.58$62.9238,100——
2020-07-23$38.89$65.1161,800——
2020-07-22$39.27$65.7558,100——
2020-07-21$39.16$65.5646,100——
2020-07-20$38.50$64.4659,700——
2020-07-17$38.66$64.7354,500——
2020-07-16$38.43$64.3459,400——
2020-07-15$39.36$65.9065,500——
2020-07-14$37.41$62.6380,200——
2020-07-13$37.00$61.9576,600——
2020-07-10$36.61$61.2974,100——
2020-07-09$35.51$59.4541,100——
2020-07-08$36.55$61.1933,200——
2020-07-07$37.01$61.9635,500——
2020-07-06$38.30$64.1227,500——
2020-07-02$38.12$63.8234,600——
2020-07-01$38.39$64.2739,700——
2020-06-30$39.03$65.3541,800——
2020-06-29$38.40$64.2955,000——
2020-06-26$36.62$61.31233,500——
2020-06-25$38.23$64.0150,700——
2020-06-24$37.66$63.0555,200——
2020-06-23$38.93$65.1841,600——
2020-06-22$38.41$64.3138,200——
2020-06-19$38.52$64.4982,400——
2020-06-18$38.76$64.8950,400——
2020-06-17$38.77$64.9126,800——
2020-06-16$40.30$67.4736,300——
2020-06-15$39.14$65.5345,700——
2020-06-12$39.96$66.9060,800——
2020-06-11$38.50$64.4672,700——
2020-06-10$41.06$68.7450,300——
2020-06-09$42.23$70.7062,700——
2020-06-08$43.53$72.8843,100——
2020-06-05$44.45$74.4247,000——
2020-06-04$41.91$70.1748,800——
2020-06-03$41.71$69.3844,200——
2020-06-02$40.13$66.7531,400——
2020-06-01$39.98$66.5067,000——
2020-05-29$40.34$67.1089,600——
2020-05-28$40.53$67.4255,200——
2020-05-27$42.55$70.7870,800——
2020-05-26$39.90$66.3771,100——
2020-05-22$38.14$63.4438,600——
2020-05-21$38.06$63.3137,200——
2020-05-20$38.43$63.9252,700——
2020-05-19$36.76$61.1557,600——
2020-05-18$37.75$62.7964,400——
2020-05-15$34.40$57.22122,700——
2020-05-14$33.10$55.0645,900——
2020-05-13$33.26$55.3246,100——
2020-05-12$34.69$57.7042,600——
2020-05-11$36.65$60.9646,200——
2020-05-08$38.15$63.4641,400——
2020-05-07$36.18$60.1837,000——
2020-05-06$35.88$59.6860,500——
2020-05-05$36.21$60.2334,500——
2020-05-04$38.15$63.4647,000——
2020-05-01$37.99$63.1964,000——
2020-04-30$40.11$66.7275,400——
2020-04-29$43.48$72.3275,100——
2020-04-28$40.00$66.5440,200——
2020-04-27$39.00$64.8759,500——
2020-04-24$36.12$60.0860,500——
2020-04-23$35.56$59.1551,200——
2020-04-22$35.27$58.6778,600——
2020-04-21$34.75$57.8060,600——
2020-04-20$35.31$58.73149,400——
2020-04-17$35.45$58.97121,600——
2020-04-16$31.80$52.9071,100——
2020-04-15$33.03$54.9476,800——
2020-04-14$34.00$56.56148,000——
2020-04-13$34.00$56.56111,200——
2020-04-09$34.00$56.56113,800——
2020-04-08$34.72$57.75123,300——
2020-04-07$33.50$55.7278,100——
2020-04-06$34.19$56.87121,900——
2020-04-03$33.00$54.8968,200——
2020-04-02$33.57$55.84156,300——
2020-04-01$34.10$56.72113,200——
2020-03-31$35.16$58.48112,100——
2020-03-30$35.39$58.8773,400——
2020-03-27$34.12$56.7682,800——
2020-03-26$37.10$61.7187,300——
2020-03-25$33.50$55.72166,600——
2020-03-24$33.00$54.8975,500——
2020-03-23$30.36$50.5091,400——
2020-03-20$30.56$50.83180,400——
2020-03-19$30.12$50.1090,300——
2020-03-18$29.35$48.8270,900——
2020-03-17$33.51$55.74113,000——
2020-03-16$31.48$52.3687,000——
2020-03-13$36.97$61.5097,300——
2020-03-12$35.37$58.83109,500——
2020-03-11$38.09$63.3675,800——
2020-03-10$39.74$66.10115,600——
2020-03-09$37.68$62.6869,300——
2020-03-06$42.97$71.4862,400——
2020-03-05$44.07$73.3147,800——
2020-03-04$47.06$78.2831,400——
2020-03-03$46.48$77.3138,800——
2020-03-02$47.83$79.5656,500——
2020-02-28$46.95$77.6574,100——
2020-02-27$47.13$77.9454,600——
2020-02-26$50.08$82.8236,400——
2020-02-25$50.24$83.0933,200——
2020-02-24$51.08$84.4821,800——
2020-02-21$52.91$87.5026,700——
2020-02-20$52.64$87.0627,000——
2020-02-19$53.21$88.0026,600——
2020-02-18$53.27$88.1015,000——
2020-02-14$53.35$88.2311,300——
2020-02-13$53.43$88.3658,500——
2020-02-12$53.25$88.0737,300——
2020-02-11$53.29$88.1334,200——
2020-02-10$53.54$88.5521,800——
2020-02-07$53.32$88.1820,700——
2020-02-06$54.07$89.4252,400——
2020-02-05$54.03$89.3622,700——
2020-02-04$53.52$88.5122,500——
2020-02-03$54.00$89.3156,200——
2020-01-31$54.02$89.34104,500——
2020-01-30$55.37$91.5729,900——
2020-01-29$55.85$92.3745,700——
2020-01-28$56.84$94.0016,100——
2020-01-27$56.70$93.7737,200——
2020-01-24$57.10$94.4330,900——
2020-01-23$57.75$95.5122,500——
2020-01-22$57.96$95.8636,100——
2020-01-21$57.49$95.0833,100——
2020-01-17$57.81$95.6150,500——
2020-01-16$56.92$94.1450,000——
2020-01-15$55.65$92.0426,600——
2020-01-14$56.03$92.6642,800——
2020-01-13$56.55$93.5242,700——
2020-01-10$55.92$92.4840,000——
2020-01-09$56.48$93.4138,900——
2020-01-08$56.76$93.8737,400——
2020-01-07$57.20$94.6039,300——
2020-01-06$57.62$95.2944,400——
2020-01-03$57.35$94.8546,300——
2020-01-02$57.28$94.7335,500——