Cass Information Systems, Inc. - Price History

Monthly price history for CASS (Cass Information Systems, Inc.)

DateAdjusted priceReal price
December 2022 43.56 USD 43.56 USD
November 2022 43.48 USD 43.48 USD
October 2022 42.78 USD 42.78 USD
September 2022 34.69 USD 34.69 USD
August 2022 36.40 USD 36.68 USD
July 2022 36.18 USD 36.46 USD
June 2022 33.54 USD 33.80 USD
May 2022 33.58 USD 34.12 USD
April 2022 38.10 USD 38.71 USD
March 2022 36.33 USD 36.91 USD
February 2022 38.68 USD 39.58 USD
January 2022 39.76 USD 40.68 USD
December 2021 38.43 USD 39.32 USD
November 2021 38.98 USD 40.16 USD
October 2021 39.79 USD 40.99 USD
September 2021 40.62 USD 41.85 USD
August 2021 43.49 USD 45.08 USD
July 2021 42.54 USD 44.09 USD
June 2021 39.32 USD 40.75 USD
May 2021 43.77 USD 45.63 USD
April 2021 44.02 USD 45.89 USD
March 2021 44.38 USD 46.27 USD
February 2021 41.07 USD 43.08 USD
January 2021 38.71 USD 40.60 USD
December 2020 37.10 USD 38.91 USD
November 2020 40.20 USD 42.43 USD
October 2020 37.16 USD 39.22 USD
September 2020 38.12 USD 40.24 USD
August 2020 36.85 USD 39.16 USD
July 2020 33.71 USD 35.83 USD
June 2020 36.73 USD 39.03 USD
May 2020 37.71 USD 40.34 USD
April 2020 37.50 USD 40.11 USD
March 2020 32.87 USD 35.16 USD
February 2020 43.64 USD 46.95 USD
January 2020 50.21 USD 54.02 USD
December 2019 53.67 USD 57.74 USD
November 2019 52.24 USD 56.47 USD
October 2019 53.01 USD 57.31 USD
September 2019 49.94 USD 53.99 USD
August 2019 46.81 USD 50.60 USD
July 2019 46.85 USD 50.91 USD
June 2019 44.62 USD 48.48 USD
May 2019 41.24 USD 45.07 USD
April 2019 45.14 USD 49.33 USD
March 2019 43.28 USD 47.30 USD
February 2019 47.55 USD 52.23 USD
January 2019 44.69 USD 49.09 USD
December 2018 48.18 USD 52.92 USD
November 2018 49.85 USD 55.01 USD
October 2018 49.91 USD 55.08 USD
September 2018 49.17 USD 54.27 USD
August 2018 54.01 USD 59.61 USD
July 2018 50.67 USD 56.13 USD
June 2018 51.78 USD 57.35 USD
May 2018 46.58 USD 51.81 USD
April 2018 45.31 USD 50.40 USD
March 2018 44.59 USD 49.59 USD
February 2018 43.70 USD 48.80 USD
January 2018 43.24 USD 48.29 USD
December 2017 43.44 USD 48.51 USD
November 2017 46.03 USD 51.60 USD
October 2017 43.59 USD 48.86 USD
September 2017 42.87 USD 48.06 USD
August 2017 41.37 USD 46.38 USD
July 2017 44.41 USD 49.97 USD
June 2017 44.19 USD 49.73 USD
May 2017 41.23 USD 46.39 USD
April 2017 44.58 USD 50.36 USD
March 2017 44.33 USD 50.08 USD
February 2017 43.56 USD 49.37 USD
January 2017 43.96 USD 49.83 USD
December 2016 49.17 USD 55.73 USD
November 2016 46.63 USD 53.03 USD
October 2016 35.88 USD 40.80 USD
September 2016 37.74 USD 42.92 USD
August 2016 38.14 USD 43.37 USD
July 2016 34.49 USD 39.37 USD
June 2016 34.31 USD 39.17 USD
May 2016 31.74 USD 36.40 USD
April 2016 32.68 USD 37.48 USD
March 2016 34.58 USD 39.66 USD
February 2016 32.79 USD 37.77 USD
January 2016 33.48 USD 38.56 USD
December 2015 33.84 USD 38.98 USD
November 2015 35.28 USD 40.81 USD
October 2015 34.16 USD 39.52 USD
September 2015 32.18 USD 37.22 USD
August 2015 31.43 USD 36.52 USD
July 2015 34.30 USD 39.85 USD
June 2015 36.66 USD 42.59 USD
May 2015 32.37 USD 37.77 USD
April 2015 33.94 USD 39.60 USD
March 2015 36.45 USD 42.53 USD
February 2015 32.46 USD 38.03 USD
January 2015 28.33 USD 33.20 USD
December 2014 34.43 USD 40.34 USD
November 2014 29.30 USD 34.49 USD
October 2014 30.60 USD 36.02 USD
September 2014 26.65 USD 31.36 USD
August 2014 30.07 USD 35.55 USD
July 2014 28.92 USD 34.19 USD
June 2014 31.71 USD 37.48 USD
May 2014 32.18 USD 38.20 USD
April 2014 32.24 USD 38.27 USD
March 2014 32.91 USD 39.06 USD
February 2014 33.06 USD 39.39 USD
January 2014 34.41 USD 41.00 USD
December 2013 42.82 USD 51.02 USD
November 2013 39.77 USD 47.54 USD
October 2013 36.33 USD 43.43 USD
September 2013 33.82 USD 40.43 USD
August 2013 33.14 USD 39.76 USD
July 2013 34.87 USD 41.83 USD
June 2013 29.12 USD 34.92 USD
May 2013 28.34 USD 34.00 USD
April 2013 26.29 USD 31.67 USD
March 2013 26.45 USD 31.85 USD
February 2013 26.78 USD 32.39 USD
January 2013 24.30 USD 29.39 USD
December 2012 26.43 USD 31.97 USD
November 2012 26.66 USD 32.37 USD
October 2012 23.81 USD 28.90 USD
September 2012 23.81 USD 28.90 USD
August 2012 22.70 USD 27.56 USD
July 2012 21.46 USD 26.17 USD
June 2012 22.74 USD 27.72 USD
May 2012 20.71 USD 25.37 USD
April 2012 23.02 USD 28.20 USD
March 2012 22.46 USD 27.51 USD
February 2012 21.55 USD 26.51 USD
January 2012 22.11 USD 27.20 USD
December 2011 20.37 USD 25.06 USD
November 2011 21.57 USD 26.66 USD
October 2011 21.84 USD 26.99 USD
September 2011 17.30 USD 21.38 USD
August 2011 20.16 USD 24.92 USD
July 2011 20.83 USD 25.85 USD
June 2011 20.95 USD 26.01 USD
May 2011 22.02 USD 27.44 USD
April 2011 22.06 USD 27.49 USD
March 2011 21.71 USD 27.06 USD
February 2011 21.49 USD 26.89 USD
January 2011 19.95 USD 24.97 USD
December 2010 20.88 USD 26.13 USD
November 2010 19.37 USD 24.35 USD
October 2010 18.92 USD 23.78 USD
September 2010 18.80 USD 23.63 USD
August 2010 17.89 USD 22.59 USD
July 2010 18.95 USD 23.93 USD
June 2010 18.68 USD 23.59 USD
May 2010 17.22 USD 21.85 USD
April 2010 17.27 USD 21.90 USD
March 2010 16.92 USD 21.45 USD
February 2010 16.36 USD 20.85 USD
January 2010 16.27 USD 20.73 USD
December 2009 16.43 USD 20.94 USD
November 2009 15.15 USD 19.39 USD
October 2009 15.99 USD 20.48 USD
September 2009 16.06 USD 20.56 USD
August 2009 16.72 USD 21.50 USD
July 2009 18.55 USD 23.86 USD
June 2009 17.54 USD 22.55 USD
May 2009 16.63 USD 21.47 USD
April 2009 17.99 USD 23.23 USD
March 2009 17.30 USD 22.33 USD
February 2009 13.70 USD 17.78 USD
January 2009 12.65 USD 16.42 USD
December 2008 16.17 USD 20.98 USD
November 2008 18.77 USD 24.45 USD
October 2008 18.37 USD 23.93 USD
September 2008 18.95 USD 24.69 USD
August 2008 19.19 USD 25.08 USD
July 2008 19.41 USD 25.37 USD
June 2008 16.88 USD 22.06 USD
May 2008 16.68 USD 21.88 USD
April 2008 17.70 USD 23.22 USD
March 2008 16.57 USD 21.74 USD
February 2008 14.64 USD 19.28 USD
January 2008 14.59 USD 19.22 USD
December 2007 17.47 USD 23.01 USD
November 2007 19.49 USD 25.67 USD
October 2007 17.07 USD 22.56 USD
September 2007 16.95 USD 22.40 USD
August 2007 16.02 USD 21.17 USD
July 2007 15.77 USD 20.92 USD
June 2007 17.12 USD 22.70 USD
May 2007 15.62 USD 20.79 USD
April 2007 15.42 USD 20.52 USD
March 2007 15.88 USD 21.14 USD
February 2007 15.81 USD 21.11 USD
January 2007 17.60 USD 23.51 USD
December 2006 16.96 USD 22.65 USD
November 2006 18.05 USD 24.19 USD
October 2006 17.48 USD 23.42 USD
September 2006 15.47 USD 20.73 USD
August 2006 16.53 USD 22.16 USD
July 2006 15.53 USD 20.87 USD
June 2006 15.12 USD 20.32 USD
May 2006 15.48 USD 20.87 USD
April 2006 13.89 USD 18.74 USD
March 2006 11.05 USD 14.90 USD
February 2006 10.17 USD 13.78 USD
January 2006 10.50 USD 14.23 USD
December 2005 10.23 USD 13.86 USD
November 2005 9.88 USD 13.46 USD
October 2005 10.11 USD 13.77 USD
September 2005 9.59 USD 13.06 USD
August 2005 11.24 USD 15.30 USD
July 2005 9.04 USD 12.36 USD
June 2005 8.75 USD 11.97 USD
May 2005 8.10 USD 11.13 USD
April 2005 7.69 USD 10.57 USD
March 2005 7.79 USD 10.71 USD
February 2005 7.26 USD 10.04 USD
January 2005 6.94 USD 9.60 USD
December 2004 7.03 USD 9.73 USD
November 2004 7.04 USD 9.79 USD
October 2004 7.40 USD 10.30 USD
September 2004 7.40 USD 10.30 USD
August 2004 7.46 USD 10.43 USD
July 2004 8.01 USD 11.20 USD
June 2004 7.92 USD 11.07 USD
May 2004 7.68 USD 10.80 USD
April 2004 7.07 USD 9.94 USD
March 2004 6.76 USD 9.50 USD
February 2004 6.15 USD 8.71 USD
January 2004 5.95 USD 8.42 USD
December 2003 5.92 USD 8.38 USD
November 2003 5.37 USD 7.66 USD
October 2003 5.52 USD 7.87 USD
September 2003 5.82 USD 8.29 USD
August 2003 5.51 USD 7.91 USD
July 2003 5.00 USD 7.17 USD
June 2003 5.11 USD 7.34 USD
May 2003 4.62 USD 6.68 USD
April 2003 5.66 USD 8.19 USD
March 2003 4.59 USD 6.64 USD
February 2003 4.60 USD 6.71 USD
January 2003 4.41 USD 6.43 USD
December 2002 4.27 USD 6.22 USD
November 2002 3.99 USD 5.87 USD
October 2002 3.82 USD 5.62 USD
September 2002 3.79 USD 5.58 USD
August 2002 3.73 USD 5.54 USD
July 2002 3.96 USD 5.88 USD
June 2002 4.04 USD 6.00 USD
May 2002 4.21 USD 6.29 USD
April 2002 3.95 USD 5.90 USD
March 2002 4.04 USD 6.04 USD
February 2002 3.96 USD 5.97 USD
January 2002 3.92 USD 5.90 USD
December 2001 3.92 USD 5.90 USD
November 2001 3.74 USD 5.69 USD
October 2001 3.33 USD 5.06 USD
September 2001 3.33 USD 5.06 USD
August 2001 3.13 USD 4.76 USD
July 2001 3.14 USD 4.82 USD
June 2001 3.11 USD 4.77 USD
May 2001 3.09 USD 4.79 USD
April 2001 3.04 USD 4.72 USD
March 2001 2.85 USD 4.43 USD
February 2001 3.15 USD 4.94 USD
January 2001 3.44 USD 5.39 USD
December 2000 2.69 USD 4.22 USD
November 2000 2.87 USD 4.55 USD
October 2000 2.62 USD 4.16 USD
September 2000 2.66 USD 4.22 USD
August 2000 2.93 USD 4.64 USD
July 2000 3.07 USD 4.91 USD
June 2000 3.12 USD 5.00 USD
May 2000 3.13 USD 5.06 USD
April 2000 3.13 USD 5.06 USD
March 2000 2.95 USD 4.76 USD
February 2000 3.03 USD 4.94 USD
January 2000 2.97 USD 4.85 USD
December 1999 2.99 USD 4.88 USD
November 1999 3.18 USD 5.24 USD
October 1999 3.44 USD 5.66 USD
September 1999 3.73 USD 6.14 USD
August 1999 3.52 USD 5.84 USD
July 1999 3.55 USD 5.89 USD
June 1999 3.56 USD 5.90 USD
May 1999 3.52 USD 5.87 USD
April 1999 3.53 USD 5.90 USD
March 1999 3.55 USD 5.93 USD
February 1999 3.60 USD 6.05 USD
January 1999 3.56 USD 5.99 USD
December 1998 3.56 USD 5.99 USD
November 1998 3.57 USD 6.05 USD
October 1998 3.63 USD 6.14 USD
September 1998 3.57 USD 6.05 USD
August 1998 4.06 USD 6.93 USD
July 1998 4.24 USD 7.23 USD
June 1998 4.25 USD 7.24 USD
May 1998 4.25 USD 7.29 USD
April 1998 4.56 USD 7.83 USD
March 1998 4.81 USD 8.25 USD
February 1998 4.88 USD 8.42 USD
January 1998 4.89 USD 8.43 USD
December 1997 3.46 USD 5.96 USD
November 1997 3.51 USD 6.08 USD
October 1997 3.47 USD 6.02 USD
September 1997 3.47 USD 6.02 USD
August 1997 3.42 USD 5.96 USD
July 1997 3.44 USD 5.99 USD
June 1997 3.77 USD 6.57 USD
May 1997 2.75 USD 4.82 USD
April 1997 3.02 USD 5.30 USD
March 1997 3.12 USD 5.48 USD
February 1997 2.87 USD 5.06 USD
January 1997 2.75 USD 4.85 USD
December 1996 2.64 USD 4.67 USD
November 1996 2.63 USD 4.67 USD
October 1996 2.56 USD 4.55 USD
September 1996 2.54 USD 4.52 USD
August 1996 2.44 USD 4.34 USD
July 1996 2.49 USD 4.43 USD
June 1996 0.08 USD 0.13 USD
May 1996 0.09 USD 0.15 USD
April 1996 0.09 USD 0.15 USD
March 1996 0.07 USD 0.13 USD
February 1996 0.07 USD 0.12 USD
January 1996 0.06 USD 0.11 USD

CASS

List: Contenders

Price: 42.14USD

52 week range price:
31.85
44.36

Dividend Yield: 2.61%

5-year range yield:
1.38%
3.28%

Forward Dividend Yield: 2.77%

Payout Ratio: 61.38%

Payout Ratio Range:
24.10%
63.53%

Dividend Per Share: 1.16 USD

Earnings Per Share: 1.89 USD

P/E Ratio: 17.69

Exchange: NMS

Sector: Industrials

Industry: Specialty Business Services

Volume: 21108

Ebitda: 39.5 million

Market Capitalization: 582.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 32

DGR3: 7.11%

DGR5: 10.42%

DGR10: 9.53%

DGR20: 9.19%

Links: