Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catasys Inc (NQ: CATS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.700 3.750 3.690 3.750 19,818 +0.03(+0.81%)
Oct 30, 2017 3.760 3.779 3.660 3.720 11,071 +0.01(+0.27%)
Oct 27, 2017 3.750 3.760 3.670 3.710 30,631 -0.04(-0.97%)
Oct 26, 2017 3.550 3.756 3.480 3.747 59,375 +0.24(+6.74%)
Oct 25, 2017 3.350 3.660 3.350 3.510 36,293 +0.04(+1.15%)
Oct 24, 2017 3.545 3.590 3.340 3.470 36,927 -0.09(-2.53%)
Oct 23, 2017 3.600 3.720 3.540 3.560 22,635 -0.05(-1.39%)
Oct 20, 2017 3.808 3.890 3.570 3.610 97,491 -0.23(-5.99%)
Oct 19, 2017 3.950 3.990 3.760 3.840 27,268 -0.12(-3.03%)
Oct 18, 2017 4.150 4.150 3.890 3.960 49,698 +0.12(+3.13%)
Oct 17, 2017 3.930 3.939 3.830 3.840 47,396 -0.09(-2.29%)
Oct 16, 2017 4.000 4.062 3.850 3.930 27,426 -0.11(-2.72%)
Oct 13, 2017 4.033 4.240 3.980 4.040 43,430 -0.11(-2.65%)
Oct 12, 2017 4.350 4.390 4.100 4.150 54,077 -0.24(-5.47%)
Oct 11, 2017 4.290 4.400 4.200 4.390 48,429 +0.09(+2.09%)
Oct 10, 2017 4.540 4.730 4.200 4.300 25,907 -0.20(-4.44%)
Oct 09, 2017 4.320 4.500 4.150 4.500 67,354 +0.21(+4.90%)
Oct 06, 2017 4.149 4.350 4.149 4.290 37,155 +0.15(+3.62%)
Oct 05, 2017 4.300 4.300 3.980 4.140 75,846 -0.19(-4.39%)
Oct 04, 2017 4.150 4.452 4.150 4.330 29,815 +0.01(+0.23%)
Oct 03, 2017 4.700 4.800 4.090 4.320 276,922 -0.43(-9.05%)
Oct 02, 2017 4.870 4.980 4.710 4.750 42,678 -0.12(-2.46%)
Sep 29, 2017 4.850 4.960 4.831 4.870 41,064 -0.03(-0.61%)
Sep 28, 2017 5.010 5.010 4.880 4.900 35,798 -0.08(-1.61%)
Sep 27, 2017 4.990 5.090 4.970 4.980 47,953 -0.01(-0.20%)
Sep 26, 2017 5.100 5.100 4.900 4.990 51,453 -0.08(-1.58%)
Sep 25, 2017 5.140 5.140 5.000 5.070 27,187 -0.05(-0.98%)
Sep 22, 2017 5.190 5.200 5.010 5.120 53,366 -0.03(-0.58%)
Sep 21, 2017 5.140 5.330 5.080 5.150 43,676 -0.02(-0.39%)
Sep 20, 2017 5.080 5.187 5.000 5.170 14,078 +0.07(+1.37%)
Sep 19, 2017 5.120 5.120 5.120 5.100 18,916 +0.02(+0.40%)
Sep 18, 2017 5.150 5.290 5.000 5.080 59,281 +0.06(+1.19%)
Sep 15, 2017 5.030 5.180 5.010 5.020 70,268 -0.01(-0.20%)
Sep 14, 2017 5.100 5.286 5.000 5.030 67,647 -0.10(-1.95%)
Sep 13, 2017 5.330 5.330 5.090 5.130 89,588 -0.20(-3.75%)
Sep 12, 2017 5.276 5.350 5.276 5.330 10,160 -0.01(-0.19%)
Sep 11, 2017 5.350 5.370 5.260 5.340 41,568 +0.01(+0.19%)
Sep 08, 2017 5.300 5.370 5.250 5.330 54,585 -0.01(-0.19%)
Sep 07, 2017 5.290 5.440 5.250 5.340 37,629 -0.05(-0.93%)
Sep 06, 2017 5.200 5.400 5.170 5.390 102,384 +0.19(+3.65%)
Sep 05, 2017 5.290 5.300 5.150 5.200 10,081 -0.04(-0.76%)
Sep 01, 2017 5.080 5.270 5.080 5.240 75,504 +0.10(+1.95%)
Aug 31, 2017 5.200 5.260 5.092 5.140 38,385 -0.06(-1.15%)
Aug 30, 2017 5.170 5.250 5.080 5.200 55,384 +0.07(+1.36%)
Aug 29, 2017 4.920 5.150 4.890 5.130 61,331 +0.16(+3.22%)
Aug 28, 2017 4.950 5.077 4.795 4.970 53,116 +0.00(+0.00%)
Aug 25, 2017 4.800 4.979 4.794 4.970 22,268 +0.14(+2.90%)
Aug 24, 2017 4.880 4.880 4.670 4.830 37,851 -0.06(-1.23%)
Aug 23, 2017 4.899 4.899 4.630 4.890 57,597 +0.07(+1.45%)
Aug 22, 2017 4.920 4.980 4.720 4.820 54,066 -0.12(-2.43%)
Aug 21, 2017 5.050 5.050 4.740 4.940 72,940 -0.15(-2.95%)
Aug 18, 2017 4.650 5.110 4.650 5.090 48,570 +0.40(+8.53%)
Aug 17, 2017 4.650 4.692 4.600 4.690 32,127 +0.02(+0.43%)
Aug 16, 2017 4.500 4.730 4.402 4.670 85,093 +0.00(+0.00%)
Aug 15, 2017 4.630 4.700 4.550 4.670 78,219 +0.14(+3.09%)
Aug 14, 2017 4.470 4.576 4.470 4.530 33,935 +0.03(+0.67%)
Aug 11, 2017 4.630 4.630 4.200 4.500 81,960 -0.10(-2.17%)
Aug 10, 2017 4.634 4.698 4.500 4.600 24,100 +0.03(+0.66%)
Aug 09, 2017 3.761 4.670 3.760 4.570 17,331 -0.06(-1.30%)
Aug 08, 2017 4.441 4.690 4.441 4.630 11,222 +0.02(+0.43%)
Aug 07, 2017 4.615 4.650 4.550 4.610 26,531 +0.01(+0.22%)
Aug 04, 2017 4.610 4.690 4.520 4.600 27,606 +0.04(+0.88%)
Aug 03, 2017 4.489 4.600 4.370 4.560 16,121 +0.14(+3.17%)
Aug 02, 2017 4.450 4.450 4.292 4.420 10,865 +0.08(+1.84%)
Aug 01, 2017 4.320 4.370 4.180 4.340 14,416 +0.00(+0.00%)
Jul 31, 2017 4.400 4.500 4.290 4.340 101,765 -0.06(-1.36%)
Jul 28, 2017 4.280 4.400 4.250 4.400 23,781 +0.06(+1.38%)
Jul 27, 2017 4.340 4.439 4.260 4.340 21,534 -0.01(-0.23%)
Jul 26, 2017 4.320 4.500 4.315 4.350 21,417 +0.06(+1.40%)
Jul 25, 2017 4.370 4.400 4.280 4.290 23,282 -0.08(-1.83%)
Jul 24, 2017 4.390 4.400 4.294 4.370 14,134 +0.02(+0.46%)
Jul 21, 2017 4.300 4.367 4.170 4.350 78,347 +0.05(+1.16%)
Jul 20, 2017 4.420 4.430 4.280 4.300 67,071 -0.08(-1.82%)
Jul 19, 2017 4.400 4.504 4.340 4.380 19,462 -0.01(-0.23%)
Jul 18, 2017 4.400 4.400 4.220 4.390 86,537 +0.10(+2.33%)
Jul 17, 2017 4.310 4.329 4.230 4.290 6,124 +0.01(+0.23%)
Jul 14, 2017 4.270 4.370 4.184 4.280 23,185 -0.03(-0.70%)
Jul 13, 2017 4.390 4.470 4.230 4.310 20,418 -0.08(-1.82%)
Jul 12, 2017 4.500 4.550 4.350 4.390 35,386 -0.13(-2.88%)
Jul 11, 2017 4.590 4.590 4.370 4.520 19,170 -0.03(-0.66%)
Jul 10, 2017 4.590 4.590 4.420 4.550 14,741 -0.02(-0.44%)
Jul 07, 2017 4.350 4.570 4.350 4.570 7,326 +0.19(+4.34%)
Jul 06, 2017 4.470 4.470 4.350 4.380 24,043 -0.12(-2.67%)
Jul 05, 2017 4.420 4.550 4.380 4.500 31,725 +0.08(+1.81%)
Jul 03, 2017 4.590 4.630 4.380 4.420 29,818 -0.15(-3.28%)
Jun 30, 2017 4.600 4.600 4.400 4.570 45,043 +0.17(+3.86%)
Jun 29, 2017 4.400 4.510 4.360 4.400 14,618 -0.06(-1.35%)
Jun 28, 2017 4.430 4.599 4.400 4.460 15,794 -0.02(-0.45%)
Jun 27, 2017 4.550 4.618 4.430 4.480 6,188 -0.12(-2.61%)
Jun 26, 2017 4.560 4.689 4.530 4.600 22,547 -0.01(-0.22%)
Jun 23, 2017 4.610 4.350 4.610 24,635 +0.06(+1.32%)
Jun 22, 2017 4.490 4.654 4.320 4.550 23,682 +0.06(+1.34%)
Jun 21, 2017 4.350 4.500 4.120 4.490 18,214 +0.14(+3.22%)
Jun 20, 2017 4.500 4.552 4.350 4.350 4,979 -0.19(-4.19%)
Jun 19, 2017 4.300 4.570 4.230 4.540 40,623 +0.37(+8.87%)
Jun 16, 2017 4.650 4.700 4.110 4.170 61,317 -0.51(-10.90%)
Jun 15, 2017 4.300 4.680 4.300 4.680 67,314 +0.37(+8.58%)
Jun 14, 2017 4.600 4.650 4.310 4.310 53,378 -0.33(-7.11%)
Jun 13, 2017 4.300 4.770 4.300 4.640 163,235 +0.27(+6.18%)
Jun 12, 2017 3.980 4.400 3.920 4.370 73,619 +0.36(+8.84%)
Jun 09, 2017 4.030 4.180 4.015 4.015 17,661 -0.04(-1.11%)
Jun 08, 2017 4.050 4.250 3.980 4.060 26,765 +0.01(+0.25%)
Jun 07, 2017 4.040 4.090 3.950 4.050 3,737 -0.03(-0.74%)
Jun 06, 2017 4.250 4.270 3.910 4.080 15,920 -0.20(-4.67%)
Jun 05, 2017 4.180 4.280 4.129 4.280 14,636 +0.13(+3.13%)
Jun 02, 2017 3.990 4.200 3.990 4.150 52,087 +0.21(+5.33%)
Jun 01, 2017 3.950 4.006 3.860 3.940 33,850 -0.04(-1.01%)
May 31, 2017 3.860 3.980 3.830 3.980 41,294 +0.09(+2.31%)
May 30, 2017 3.990 4.220 3.850 3.890 32,104 -0.13(-3.23%)
May 26, 2017 4.120 4.120 3.900 4.020 17,968 -0.13(-3.13%)
May 25, 2017 4.070 4.260 3.950 4.150 20,064 +0.00(+0.00%)
May 24, 2017 4.170 4.300 4.100 4.150 20,633 -0.06(-1.43%)
May 23, 2017 4.240 4.330 4.030 4.210 12,380 +0.19(+4.73%)
May 22, 2017 4.020 4.247 3.820 4.020 29,474 +0.16(+4.15%)
May 19, 2017 4.240 4.240 3.710 3.860 21,965 -0.12(-3.02%)
May 18, 2017 4.000 4.000 3.800 3.980 13,026 +0.03(+0.76%)
May 17, 2017 4.110 4.170 3.560 3.950 123,577 +0.15(+3.95%)
May 16, 2017 4.450 4.450 3.650 3.800 145,543 -0.21(-5.24%)
May 15, 2017 4.450 4.450 3.858 4.010 38,551 -0.06(-1.47%)
May 12, 2017 4.120 4.360 4.060 4.070 28,505 -0.23(-5.35%)
May 11, 2017 4.120 4.300 4.050 4.300 31,880 +0.18(+4.37%)
May 10, 2017 3.850 4.220 3.850 4.120 129,251 +0.14(+3.52%)
May 09, 2017 4.520 4.521 3.840 3.980 297,255 -0.56(-12.33%)
May 08, 2017 4.860 4.860 4.540 4.540 46,694 -0.22(-4.62%)
May 05, 2017 4.650 4.838 4.650 4.760 76,530 +0.06(+1.28%)
May 04, 2017 4.740 4.800 4.700 4.700 158,599 -0.09(-1.88%)
May 03, 2017 5.400 5.400 4.760 4.790 140,713 -0.22(-4.32%)
May 02, 2017 5.050 5.100 4.910 5.006 45,699 -0.04(-0.77%)
May 01, 2017 5.150 5.200 5.000 5.045 127,245 -0.11(-2.04%)
Apr 28, 2017 5.150 5.185 4.850 5.150 175,113 +0.00(+0.00%)
Apr 27, 2017 5.200 5.350 5.000 5.150 329,231 -0.03(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.