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 (%)
Nov 29, 2019 15.19 15.66 15.05 15.40 33,200 +0.23(+1.52%)
Nov 27, 2019 15.25 15.25 15.03 15.17 35,900 +0.05(+0.33%)
Nov 26, 2019 15.10 15.23 14.88 15.12 101,827 +0.00(+0.00%)
Nov 25, 2019 15.15 15.25 14.92 15.12 75,695 -0.09(-0.59%)
Nov 22, 2019 15.25 15.25 14.94 15.21 49,300 +0.02(+0.13%)
Nov 21, 2019 15.20 15.28 14.39 15.19 77,115 +0.07(+0.46%)
Nov 20, 2019 14.85 15.80 14.79 15.12 220,177 +0.68(+4.71%)
Nov 19, 2019 14.68 14.85 14.20 14.44 87,010 -0.15(-1.03%)
Nov 18, 2019 15.08 15.16 14.45 14.59 115,069 -0.51(-3.38%)
Nov 15, 2019 15.67 15.73 15.01 15.10 67,800 -0.50(-3.21%)
Nov 14, 2019 15.10 15.60 14.00 15.60 221,207 +0.85(+5.76%)
Nov 13, 2019 15.00 15.27 14.58 14.75 112,528 -0.34(-2.25%)
Nov 12, 2019 14.79 15.13 14.60 15.09 52,527 +0.32(+2.17%)
Nov 11, 2019 14.75 15.00 14.26 14.77 73,603 -0.09(-0.61%)
Nov 08, 2019 14.76 15.26 14.62 14.86 48,900 -0.06(-0.40%)
Nov 07, 2019 14.67 14.98 14.57 14.92 59,688 +0.24(+1.63%)
Nov 06, 2019 14.45 14.87 14.10 14.68 50,380 +0.25(+1.73%)
Nov 05, 2019 14.85 15.36 14.24 14.43 63,297 -0.38(-2.57%)
Nov 04, 2019 15.92 15.97 14.59 14.81 152,604 -0.96(-6.09%)
Nov 01, 2019 15.60 15.87 15.30 15.77 93,200 +0.16(+1.02%)
Oct 31, 2019 15.33 16.07 14.96 15.61 158,058 +0.10(+0.64%)
Oct 30, 2019 14.70 15.61 14.53 15.51 146,113 +0.82(+5.58%)
Oct 29, 2019 13.69 14.90 13.38 14.69 200,785 +1.03(+7.54%)
Oct 28, 2019 13.07 13.85 13.00 13.66 71,811 +0.52(+3.96%)
Oct 25, 2019 13.33 13.65 12.96 13.14 57,500 -0.25(-1.87%)
Oct 24, 2019 13.34 13.94 13.30 13.39 70,513 +0.10(+0.75%)
Oct 23, 2019 13.45 13.65 13.22 13.29 33,299 -0.18(-1.34%)
Oct 22, 2019 13.45 13.69 13.25 13.47 53,530 +0.06(+0.45%)
Oct 21, 2019 13.00 13.60 12.81 13.41 123,706 +0.36(+2.76%)
Oct 18, 2019 13.76 14.12 13.00 13.05 134,300 -0.91(-6.52%)
Oct 17, 2019 13.95 14.17 13.69 13.96 98,488 +0.13(+0.94%)
Oct 16, 2019 14.29 14.43 13.70 13.83 121,674 -0.62(-4.29%)
Oct 15, 2019 14.64 14.89 14.31 14.45 90,527 -0.11(-0.76%)
Oct 14, 2019 14.96 15.22 14.33 14.56 94,352 -0.45(-3.00%)
Oct 11, 2019 14.80 15.21 14.79 15.01 78,700 +0.36(+2.46%)
Oct 10, 2019 14.93 15.15 14.49 14.65 52,814 -0.19(-1.28%)
Oct 09, 2019 15.30 15.69 14.72 14.84 51,326 -0.48(-3.13%)
Oct 08, 2019 15.61 15.71 14.99 15.32 163,938 -0.40(-2.54%)
Oct 07, 2019 15.19 16.00 15.10 15.72 67,341 +0.37(+2.41%)
Oct 04, 2019 15.08 15.53 14.81 15.35 36,600 +0.32(+2.13%)
Oct 03, 2019 14.97 15.43 14.54 15.03 88,508 +0.08(+0.54%)
Oct 02, 2019 14.72 15.38 13.77 14.95 138,939 +0.06(+0.40%)
Oct 01, 2019 15.72 15.93 14.72 14.89 97,668 -0.87(-5.52%)
Sep 30, 2019 16.46 16.46 15.48 15.76 245,684 -0.74(-4.48%)
Sep 27, 2019 17.32 17.49 16.22 16.50 93,600 -0.81(-4.68%)
Sep 26, 2019 17.11 17.40 16.10 17.31 156,833 +0.11(+0.64%)
Sep 25, 2019 17.45 18.00 16.88 17.20 97,134 -0.52(-2.93%)
Sep 24, 2019 18.28 18.50 16.85 17.72 175,671 +0.38(+2.19%)
Sep 23, 2019 17.80 17.81 16.78 17.34 80,313 -0.35(-1.98%)
Sep 20, 2019 16.99 18.00 16.99 17.69 237,600 +0.67(+3.94%)
Sep 19, 2019 17.42 17.60 16.95 17.02 69,089 -0.35(-2.01%)
Sep 18, 2019 17.25 17.47 16.79 17.37 125,804 +0.16(+0.93%)
Sep 17, 2019 16.97 17.33 16.78 17.21 56,053 +0.21(+1.24%)
Sep 16, 2019 16.45 17.22 16.37 17.00 122,643 +0.55(+3.34%)
Sep 13, 2019 15.69 16.55 15.67 16.45 134,200 +0.63(+3.98%)
Sep 12, 2019 16.54 16.54 15.58 15.82 68,410 -0.60(-3.65%)
Sep 11, 2019 15.49 16.67 15.04 16.42 118,695 +1.11(+7.25%)
Sep 10, 2019 15.06 15.65 14.81 15.31 71,136 +0.19(+1.26%)
Sep 09, 2019 15.80 16.17 14.90 15.12 86,398 -0.67(-4.24%)
Sep 06, 2019 15.39 16.24 14.93 15.79 157,900 +0.49(+3.20%)
Sep 05, 2019 13.81 15.31 13.81 15.30 211,034 +1.62(+11.84%)
Sep 04, 2019 13.82 14.00 13.62 13.68 55,336 +0.00(+0.00%)
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.