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 (%)
Feb 28, 2020 14.97 15.28 14.61 15.12 116,900 -0.32(-2.07%)
Feb 27, 2020 15.00 15.69 14.61 15.44 114,168 +0.06(+0.39%)
Feb 26, 2020 15.72 15.98 15.09 15.38 104,114 -0.18(-1.16%)
Feb 25, 2020 16.25 16.50 15.50 15.56 88,820 -0.53(-3.29%)
Feb 24, 2020 16.56 16.89 15.62 16.09 131,132 -1.22(-7.05%)
Feb 21, 2020 17.60 18.02 17.02 17.31 90,600 -0.39(-2.20%)
Feb 20, 2020 18.76 18.85 17.41 17.70 121,316 -1.02(-5.45%)
Feb 19, 2020 18.07 18.84 18.00 18.72 270,422 +0.75(+4.17%)
Feb 18, 2020 16.50 18.13 16.31 17.97 161,426 +1.34(+8.06%)
Feb 14, 2020 16.50 16.79 15.82 16.63 126,200 +0.17(+1.03%)
Feb 13, 2020 16.01 16.53 15.62 16.46 52,758 +0.45(+2.81%)
Feb 12, 2020 16.72 16.72 15.51 16.01 144,479 -0.59(-3.55%)
Feb 11, 2020 17.06 17.08 16.51 16.60 38,520 -0.36(-2.12%)
Feb 10, 2020 16.57 17.03 16.57 16.96 49,756 +0.35(+2.11%)
Feb 07, 2020 17.87 17.87 16.52 16.61 164,500 -1.32(-7.36%)
Feb 06, 2020 18.84 18.85 17.53 17.93 70,707 -0.87(-4.63%)
Feb 05, 2020 17.94 18.90 17.81 18.80 153,404 +1.02(+5.74%)
Feb 04, 2020 17.50 18.26 17.24 17.78 116,364 +0.46(+2.66%)
Feb 03, 2020 17.15 17.67 17.09 17.32 42,662 +0.20(+1.17%)
Jan 31, 2020 17.12 17.63 16.99 17.12 41,300 -0.13(-0.75%)
Jan 30, 2020 17.00 17.27 16.87 17.25 33,528 +0.27(+1.59%)
Jan 29, 2020 17.39 17.43 16.93 16.98 26,761 -0.36(-2.08%)
Jan 28, 2020 17.10 17.48 16.91 17.34 51,375 +0.36(+2.12%)
Jan 27, 2020 16.88 17.39 16.85 16.98 52,860 -0.17(-0.99%)
Jan 24, 2020 17.54 17.66 16.77 17.15 92,000 -0.37(-2.11%)
Jan 23, 2020 17.05 17.80 16.81 17.52 69,702 +0.37(+2.16%)
Jan 22, 2020 17.05 17.27 16.86 17.15 56,420 +0.14(+0.82%)
Jan 21, 2020 17.45 17.84 16.85 17.01 119,434 -0.57(-3.24%)
Jan 17, 2020 17.27 17.68 16.71 17.58 141,000 +0.50(+2.93%)
Jan 16, 2020 16.43 17.13 16.23 17.08 92,766 +0.75(+4.59%)
Jan 15, 2020 16.45 17.08 16.17 16.33 85,375 -0.27(-1.63%)
Jan 14, 2020 16.62 16.92 16.31 16.60 68,033 +0.01(+0.06%)
Jan 13, 2020 15.79 16.75 15.60 16.59 157,096 +0.88(+5.60%)
Jan 10, 2020 15.76 16.06 15.33 15.71 117,000 +0.00(+0.00%)
Jan 09, 2020 15.00 16.01 15.00 15.71 104,087 +0.79(+5.29%)
Jan 08, 2020 15.18 15.65 14.59 14.92 149,003 -0.26(-1.71%)
Jan 07, 2020 15.10 15.74 14.89 15.18 80,462 +0.03(+0.20%)
Jan 06, 2020 15.51 15.65 15.01 15.15 130,927 -0.51(-3.26%)
Jan 03, 2020 16.01 16.27 15.58 15.66 57,700 -0.22(-1.39%)
Jan 02, 2020 16.60 16.60 15.84 15.88 71,186 -0.43(-2.64%)
Dec 31, 2019 15.68 16.50 15.55 16.31 208,100 +0.58(+3.69%)
Dec 30, 2019 16.35 16.38 15.44 15.73 101,977 -0.58(-3.56%)
Dec 27, 2019 16.19 16.90 15.90 16.31 118,800 +0.19(+1.18%)
Dec 26, 2019 16.12 16.32 15.90 16.12 89,999 +0.00(+0.00%)
Dec 24, 2019 16.13 16.28 15.95 16.12 30,000 -0.06(-0.37%)
Dec 23, 2019 16.74 16.83 15.97 16.18 48,138 -0.40(-2.41%)
Dec 20, 2019 16.47 16.68 15.90 16.58 119,400 +0.20(+1.22%)
Dec 19, 2019 16.25 16.59 15.91 16.38 84,757 +0.16(+0.99%)
Dec 18, 2019 16.21 16.79 15.61 16.22 116,232 -0.07(-0.43%)
Dec 17, 2019 16.47 16.67 16.11 16.29 58,714 -0.19(-1.15%)
Dec 16, 2019 16.84 16.87 16.14 16.48 117,327 -0.37(-2.20%)
Dec 13, 2019 17.06 17.26 16.18 16.85 101,300 -0.34(-1.98%)
Dec 12, 2019 17.19 17.98 16.55 17.19 37,002 -0.10(-0.58%)
Dec 11, 2019 17.94 17.94 16.71 17.29 109,779 -0.76(-4.21%)
Dec 10, 2019 17.81 18.61 17.66 18.05 69,516 +0.24(+1.35%)
Dec 09, 2019 17.47 18.25 17.18 17.81 120,330 +0.45(+2.59%)
Dec 06, 2019 17.39 17.65 17.32 17.36 64,400 +0.11(+0.64%)
Dec 05, 2019 17.36 17.59 16.95 17.25 101,877 -0.04(-0.23%)
Dec 04, 2019 17.05 17.68 16.60 17.29 168,440 +0.28(+1.65%)
Dec 03, 2019 15.25 17.05 15.25 17.01 237,941 +1.46(+9.39%)
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.