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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.32$68.3821,900——
2021-12-30$39.91$69.4045,400——
2021-12-29$39.99$69.5446,400——
2021-12-28$39.86$69.3236,300——
2021-12-27$40.01$69.5830,900——
2021-12-23$40.25$70.0037,900——
2021-12-22$40.32$70.1234,400——
2021-12-21$40.39$70.2461,600——
2021-12-20$39.61$68.8851,400——
2021-12-17$40.77$70.90165,300——
2021-12-16$41.50$72.1792,800——
2021-12-15$41.29$71.80207,400——
2021-12-14$40.71$70.80145,800——
2021-12-13$41.18$71.6165,700——
2021-12-10$42.09$73.2055,200——
2021-12-09$42.20$73.3947,500——
2021-12-08$42.51$73.9343,400——
2021-12-07$42.17$73.3349,700——
2021-12-06$42.50$73.9166,500——
2021-12-03$41.47$72.1247,200——
2021-12-02$41.63$72.4048,600——
2021-12-01$40.88$70.6064,100——
2021-11-30$40.16$69.3692,400——
2021-11-29$41.28$71.3070,500——
2021-11-26$42.69$73.7335,100——
2021-11-24$44.61$77.0528,600——
2021-11-23$45.20$78.0762,500——
2021-11-22$45.10$77.8959,900——
2021-11-19$45.02$77.7536,800——
2021-11-18$45.10$77.8963,300——
2021-11-17$45.20$78.0749,300——
2021-11-16$45.16$78.0040,600——
2021-11-15$45.10$77.8941,200——
2021-11-12$45.09$77.8827,800——
2021-11-11$45.55$78.6741,300——
2021-11-10$45.67$78.8828,800——
2021-11-09$45.01$77.7443,000——
2021-11-08$45.72$78.9625,300——
2021-11-05$45.90$79.2752,100——
2021-11-04$44.67$77.1564,900——
2021-11-03$44.53$76.9151,600——
2021-11-02$42.79$73.9026,200——
2021-11-01$42.54$73.4738,300——
2021-10-29$40.99$70.7964,500——
2021-10-28$41.75$72.1138,300——
2021-10-27$41.26$71.2639,600——
2021-10-26$42.10$72.7158,600——
2021-10-25$42.08$72.6865,400——
2021-10-22$42.19$72.8734,400——
2021-10-21$42.20$72.8825,900——
2021-10-20$42.04$72.6119,800——
2021-10-19$41.58$71.8122,300——
2021-10-18$41.85$72.2816,300——
2021-10-15$42.13$72.7654,900——
2021-10-14$42.18$72.85185,300——
2021-10-13$41.88$72.3324,200——
2021-10-12$41.40$71.5062,400——
2021-10-11$41.95$72.4518,800——
2021-10-08$42.31$73.0715,700——
2021-10-07$42.36$73.1631,300——
2021-10-06$41.77$72.1417,800——
2021-10-05$41.70$72.0240,800——
2021-10-04$41.72$72.0627,100——
2021-10-01$42.75$73.8327,300——
2021-09-30$41.85$72.2818,000——
2021-09-29$42.33$73.1127,800——
2021-09-28$41.99$72.5228,000——
2021-09-27$42.74$73.8260,400——
2021-09-24$42.80$73.9225,400——
2021-09-23$42.70$73.7516,200——
2021-09-22$42.21$72.9021,900——
2021-09-21$41.95$72.4521,400——
2021-09-20$41.67$71.9746,600——
2021-09-17$42.95$74.18192,500——
2021-09-16$41.83$72.2527,400——
2021-09-15$42.96$74.2033,900——
2021-09-14$42.42$73.2633,200——
2021-09-13$43.11$74.4629,300——
2021-09-10$42.94$74.1631,500——
2021-09-09$42.73$73.8036,200——
2021-09-08$42.95$74.1833,400——
2021-09-07$43.81$75.6635,500——
2021-09-03$44.52$76.8933,300——
2021-09-02$44.68$77.1734,100——
2021-09-01$44.80$76.9146,800——
2021-08-31$45.08$77.3947,400——
2021-08-30$44.93$77.1331,400——
2021-08-27$44.98$77.2248,300——
2021-08-26$44.14$75.7834,300——
2021-08-25$44.37$76.1721,600——
2021-08-24$44.58$76.5334,100——
2021-08-23$44.76$76.8445,300——
2021-08-20$44.46$76.3259,100——
2021-08-19$43.71$75.0431,400——
2021-08-18$43.61$74.8732,000——
2021-08-17$44.16$75.8135,400——
2021-08-16$44.65$76.6539,100——
2021-08-13$44.25$75.9632,300——
2021-08-12$44.36$76.1546,800——
2021-08-11$43.18$74.1324,100——
2021-08-10$42.65$73.2254,300——
2021-08-09$43.15$74.0823,900——
2021-08-06$43.44$74.5728,000——
2021-08-05$42.49$72.9424,300——
2021-08-04$41.90$71.9333,300——
2021-08-03$41.96$72.0335,200——
2021-08-02$41.50$71.2451,500——
2021-07-30$44.09$75.6971,400——
2021-07-29$42.59$73.1133,800——
2021-07-28$42.14$72.3431,500——
2021-07-27$41.34$70.9731,000——
2021-07-26$41.48$71.2130,300——
2021-07-23$40.66$69.8023,000——
2021-07-22$40.35$69.2737,500——
2021-07-21$40.84$70.1124,300——
2021-07-20$40.81$70.0659,500——
2021-07-19$40.34$69.2548,200——
2021-07-16$40.92$70.2554,600——
2021-07-15$40.37$69.3030,700——
2021-07-14$40.22$69.0516,800——
2021-07-13$40.56$69.6321,600——
2021-07-12$41.00$70.3842,200——
2021-07-09$41.53$71.2935,400——
2021-07-08$40.34$69.2595,500——
2021-07-07$40.23$69.0627,800——
2021-07-06$40.29$69.1727,500——
2021-07-02$41.00$70.3823,800——
2021-07-01$41.40$71.0737,800——
2021-06-30$40.75$69.9694,600——
2021-06-29$40.86$70.1481,800——
2021-06-28$40.32$69.2236,100——
2021-06-25$40.60$69.70857,800——
2021-06-24$41.04$70.4552,500——
2021-06-23$40.68$69.8458,400——
2021-06-22$41.11$70.5755,700——
2021-06-21$41.89$71.9167,700——
2021-06-18$41.93$71.98125,700——
2021-06-17$44.34$76.1264,300——
2021-06-16$45.78$78.5930,300——
2021-06-15$45.96$78.9044,000——
2021-06-14$45.89$78.7828,400——
2021-06-11$46.06$79.0725,700——
2021-06-10$45.78$78.5923,200——
2021-06-09$45.81$78.6422,600——
2021-06-08$46.18$79.2817,400——
2021-06-07$46.11$79.1625,900——
2021-06-04$45.79$78.6122,800——
2021-06-03$45.50$78.1130,300——
2021-06-02$45.76$78.0925,400——
2021-06-01$45.98$78.4727,000——
2021-05-28$45.63$77.8728,300——
2021-05-27$46.29$79.0040,900——
2021-05-26$45.37$77.4333,500——
2021-05-25$44.46$75.8753,500——
2021-05-24$44.46$75.87205,400——
2021-05-21$43.99$75.0741,600——
2021-05-20$44.00$75.0928,400——
2021-05-19$44.17$75.3828,300——
2021-05-18$44.31$75.6227,800——
2021-05-17$44.82$76.4954,600——
2021-05-14$45.74$78.0657,700——
2021-05-13$45.49$77.6335,800——
2021-05-12$44.96$76.73137,700——
2021-05-11$45.41$77.5047,100——
2021-05-10$45.48$77.6142,300——
2021-05-07$46.29$79.0068,800——
2021-05-06$46.08$78.6444,500——
2021-05-05$46.20$78.8430,100——
2021-05-04$46.30$79.0145,700——
2021-05-03$45.89$78.3129,000——
2021-04-30$45.89$78.3168,900——
2021-04-29$46.36$79.1233,100——
2021-04-28$46.28$78.9829,400——
2021-04-27$46.26$78.9545,100——
2021-04-26$46.17$78.7935,700——
2021-04-23$46.50$79.3670,200——
2021-04-22$45.28$77.2743,400——
2021-04-21$45.64$77.8926,500——
2021-04-20$45.06$76.9020,700——
2021-04-19$46.08$78.6430,600——
2021-04-16$46.35$79.1021,700——
2021-04-15$46.23$78.8940,000——
2021-04-14$45.82$78.2018,300——
2021-04-13$45.78$78.1332,800——
2021-04-12$45.67$77.9429,700——
2021-04-09$45.64$77.8927,600——
2021-04-08$45.89$78.3148,100——
2021-04-07$46.07$78.6251,400——
2021-04-06$46.32$79.0521,000——
2021-04-05$46.78$79.8324,600——
2021-04-01$46.32$79.0535,700——
2021-03-31$46.27$78.9671,500——
2021-03-30$46.91$80.0633,200——
2021-03-29$46.33$79.0743,800——
2021-03-26$46.95$80.1261,600——
2021-03-25$45.95$78.42166,800——
2021-03-24$45.35$77.39103,800——
2021-03-23$46.17$78.79204,100——
2021-03-22$46.72$79.7345,500——
2021-03-19$47.50$81.06414,100——
2021-03-18$47.50$81.0669,000——
2021-03-17$47.82$81.6175,700——
2021-03-16$47.71$81.4249,500——
2021-03-15$47.99$81.9063,700——
2021-03-12$47.95$81.8359,500——
2021-03-11$48.00$81.9240,300——
2021-03-10$47.99$81.9031,500——
2021-03-09$46.75$79.7831,000——
2021-03-08$47.05$80.2958,900——
2021-03-05$45.10$76.9788,300——
2021-03-04$44.37$75.7255,900——
2021-03-03$44.79$75.98132,900——
2021-03-02$43.84$74.3727,800——
2021-03-01$44.31$75.1678,500——
2021-02-26$43.08$73.0870,900——
2021-02-25$43.34$73.5253,800——
2021-02-24$43.44$73.69116,000——
2021-02-23$42.69$72.4168,100——
2021-02-22$42.99$72.9246,100——
2021-02-19$42.85$72.6958,500——
2021-02-18$42.59$72.2443,000——
2021-02-17$42.56$72.19136,200——
2021-02-16$41.50$70.40150,800——
2021-02-12$41.34$70.1241,900——
2021-02-11$41.91$71.0930,300——
2021-02-10$41.99$71.2343,000——
2021-02-09$42.03$71.2975,700——
2021-02-08$42.58$72.2370,500——
2021-02-05$42.40$71.92110,800——
2021-02-04$42.68$72.4049,500——
2021-02-03$41.21$69.9043,200——
2021-02-02$41.98$71.2169,100——
2021-02-01$41.11$69.7349,600——
2021-01-29$40.60$68.87106,300——
2021-01-28$40.74$69.1157,300——
2021-01-27$40.32$68.3955,100——
2021-01-26$40.58$68.8455,700——
2021-01-25$40.78$69.1758,600——
2021-01-22$40.18$68.1674,100——
2021-01-21$40.12$68.0667,100——
2021-01-20$39.96$67.7851,900——
2021-01-19$40.71$69.0644,500——
2021-01-15$41.59$70.5549,300——
2021-01-14$42.91$72.7943,000——
2021-01-13$42.37$71.8742,000——
2021-01-12$42.26$71.6942,300——
2021-01-11$40.30$68.3674,600——
2021-01-08$39.90$67.6868,800——
2021-01-07$39.89$67.6638,900——
2021-01-06$40.40$68.5395,400——
2021-01-05$39.24$66.5648,500——
2021-01-04$38.32$65.0051,000——