Italia markets closed

Cass Information Systems, Inc. (CASS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,62+0,18 (+0,41%)
Alla chiusura: 04:00PM EDT
43,62 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202443,3843,9743,3043,6243,6233.000
25 apr 202443,4043,4642,6643,4443,4454.500
24 apr 202443,0743,7942,9043,7143,7142.800
23 apr 202442,1343,1042,1343,0043,0061.700
22 apr 202441,7443,1641,7442,1042,1056.000
19 apr 202443,2244,2441,4541,6541,6563.900
18 apr 202443,4544,3743,2543,6843,6850.500
17 apr 202445,4345,4344,6044,7344,7341.700
16 apr 202444,7545,5344,4945,3345,3332.500
15 apr 202445,2645,7744,4945,1045,1037.100
12 apr 202446,3446,5045,0445,4445,4426.200
11 apr 202446,1746,5845,8446,3846,3832.200
10 apr 202447,2447,5545,7146,3746,3750.300
09 apr 202448,2449,1648,1648,2448,2442.100
08 apr 202447,6448,2647,5248,0848,0837.200
05 apr 202447,1547,6247,1547,2247,2220.500
04 apr 202447,5847,8547,0647,3247,3242.700
03 apr 202446,2347,1546,2347,0147,0141.900
02 apr 202446,9447,5046,1246,6146,6134.200
01 apr 202448,3648,4246,8347,4347,4337.000
28 mar 202447,6248,6147,1248,1748,1772.700
27 mar 202446,3447,4345,8047,4347,4348.400
26 mar 202446,4346,6446,0146,1246,1233.800
25 mar 202446,7547,1545,9646,0446,0435.600
22 mar 202447,0747,2046,1246,5346,5333.300
21 mar 202446,5047,2046,2946,9946,9949.700
20 mar 202445,3847,1345,0346,6346,6343.100
19 mar 202445,6346,0144,9245,3345,3336.100
18 mar 202446,5647,0446,0346,0346,0342.200
15 mar 202445,8647,1945,8646,3646,36123.100
14 mar 202447,1547,3045,9246,0246,0241.500
13 mar 202447,3647,8546,9547,3947,3933.800
12 mar 202447,3847,4946,6047,2347,2336.500
11 mar 202447,3047,6046,8147,1947,1934.300
08 mar 202447,7247,9947,1947,2047,2023.900
07 mar 202447,5047,8146,9547,2947,2927.800
06 mar 202447,5247,5246,4147,1247,1231.600
05 mar 202447,2448,1546,9347,0147,0145.900
04 mar 202447,6548,4247,4647,7947,7928.100
04 mar 20240.3 Dividendo
01 mar 202448,3848,3847,3847,8947,5931.900
29 feb 202448,0348,8847,9648,3248,0240.900
28 feb 202447,2147,8247,0047,5547,2525.000
27 feb 202447,5047,9647,4447,5047,2025.600
26 feb 202447,2247,9547,0047,3347,0323.100
23 feb 202446,9447,9246,4647,5147,2134.300
22 feb 202446,2646,9046,2546,6946,4041.100
21 feb 202447,2147,3346,4146,5246,2332.600
20 feb 202447,0247,7046,9047,1746,8728.100
16 feb 202448,2548,5947,0547,5347,2332.500
15 feb 202447,8048,6247,3348,4348,1338.000
14 feb 202446,1947,5246,1947,5247,2247.100
13 feb 202447,4347,4345,2945,5745,2865.700
12 feb 202445,9050,2545,6748,3948,09137.000
09 feb 202443,0243,8542,2443,7943,5256.100
08 feb 202443,2845,4042,9943,0942,8233.800
07 feb 202442,8943,3542,4143,0842,8133.000
06 feb 202442,2543,8442,2543,0042,7327.000
05 feb 202441,6243,2241,2042,3042,0442.500
02 feb 202442,3542,7841,9642,1041,8431.600
01 feb 202443,1343,2641,2742,9342,6669.200
31 gen 202444,0044,4043,1243,1642,8960.800
30 gen 202444,6044,8844,0544,2043,9231.400
29 gen 202443,9444,7443,9444,6544,3735.900
26 gen 202444,9545,1943,9443,9943,7124.000
25 gen 202443,5744,9843,5744,2944,0146.200
24 gen 202442,7443,2042,2942,9542,6846.500
23 gen 202442,6842,7742,0042,2942,0334.800
22 gen 202441,8942,5441,6542,1641,9034.600
19 gen 202441,3241,6740,5741,4841,2251.600
18 gen 202441,8741,8740,9941,3741,1135.000
17 gen 202440,8841,7740,8841,7041,4438.600
16 gen 202442,5042,5140,8841,3841,1246.600
12 gen 202443,4043,4042,8642,9742,7030.200
11 gen 202442,8843,0742,3242,9542,6836.400
10 gen 202443,2043,3342,8143,1542,8830.500
09 gen 202443,8044,0343,4243,4243,1545.300
08 gen 202444,3144,3143,7344,0943,8135.300
05 gen 202443,9844,9843,9844,4044,1253.800
04 gen 202444,6545,1944,3644,4044,1236.900
03 gen 202445,2045,8044,4944,5144,2360.800
02 gen 202444,6645,4544,3445,4045,1278.900
29 dic 202346,1546,5944,4045,0544,7745.700
28 dic 202345,9246,3945,8646,1945,9022.200
27 dic 202346,3946,5046,1346,2045,9122.000
26 dic 202345,2646,5245,2646,5046,2125.100
22 dic 202345,3346,0045,3345,5345,2450.100
21 dic 202345,3345,7344,9445,3345,0529.100
20 dic 202345,0045,9944,7644,9744,6942.500
19 dic 202344,6945,2944,6944,9844,7039.900
18 dic 202345,1245,4344,1044,5944,3150.600
15 dic 202345,4745,9340,5145,1844,90146.500
14 dic 202344,4545,1344,1444,8944,6160.600
13 dic 202342,6644,1141,3943,9943,71124.800
12 dic 202342,3042,6641,9242,5042,2335.800
11 dic 202341,6542,2541,6542,1741,9133.900
08 dic 202341,6742,1841,6741,8641,6022.200
07 dic 202341,7941,9941,3441,8041,5423.800
06 dic 202342,0042,7841,5441,5641,3043.000
05 dic 202342,8443,0041,9241,9841,7230.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...