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 (%)
Jan 31, 2018 5.100 5.100 4.910 5.000 88,998 -0.01(-0.20%)
Jan 30, 2018 4.850 5.060 4.850 5.010 64,092 +0.15(+3.09%)
Jan 29, 2018 5.090 5.090 4.860 4.860 50,978 -0.14(-2.80%)
Jan 26, 2018 5.020 5.100 4.860 5.000 72,024 +0.02(+0.40%)
Jan 25, 2018 5.070 5.150 4.880 4.980 73,279 -0.11(-2.16%)
Jan 24, 2018 5.150 5.150 4.800 5.090 122,256 +0.14(+2.83%)
Jan 23, 2018 4.950 5.370 4.920 4.950 133,244 -0.08(-1.59%)
Jan 22, 2018 4.630 5.100 4.530 5.030 176,902 +0.42(+9.11%)
Jan 19, 2018 4.570 4.680 4.500 4.610 79,354 +0.03(+0.66%)
Jan 18, 2018 4.520 4.670 4.500 4.580 47,005 -0.09(-1.93%)
Jan 17, 2018 4.620 4.800 4.580 4.670 33,148 +0.01(+0.21%)
Jan 16, 2018 4.800 4.800 4.400 4.660 173,127 +0.33(+7.62%)
Jan 12, 2018 4.330 4.330 4.330 0 +0.26(+6.39%)
Jan 11, 2018 3.900 4.148 3.782 4.070 104,946 +0.25(+6.54%)
Jan 10, 2018 3.910 3.990 3.760 3.820 19,672 -0.07(-1.80%)
Jan 09, 2018 3.950 4.130 3.810 3.890 47,457 -0.05(-1.27%)
Jan 08, 2018 3.750 3.960 3.649 3.940 46,342 +0.19(+5.07%)
Jan 05, 2018 3.880 4.006 3.740 3.750 52,774 -0.13(-3.35%)
Jan 04, 2018 4.000 4.090 3.860 3.880 43,017 -0.07(-1.77%)
Jan 03, 2018 3.800 3.990 3.760 3.950 52,552 +0.19(+5.05%)
Jan 02, 2018 3.750 3.860 3.682 3.760 96,064 +0.01(+0.27%)
Dec 29, 2017 3.750 3.750 3.750 0 +0.23(+6.53%)
Dec 28, 2017 3.516 3.679 3.500 3.520 103,684 +0.04(+1.15%)
Dec 27, 2017 3.400 3.515 3.400 3.480 62,455 +0.11(+3.26%)
Dec 26, 2017 3.460 3.460 3.320 3.370 42,181 -0.12(-3.44%)
Dec 22, 2017 3.470 3.490 3.384 3.490 26,845 -0.02(-0.57%)
Dec 21, 2017 3.390 3.540 3.350 3.510 25,422 +0.02(+0.57%)
Dec 20, 2017 3.400 3.500 3.400 3.490 5,977 -0.01(-0.29%)
Dec 19, 2017 3.500 3.500 3.300 3.500 43,414 +0.02(+0.57%)
Dec 18, 2017 3.600 3.600 3.370 3.480 41,448 -0.05(-1.42%)
Dec 15, 2017 3.550 3.630 3.400 3.530 32,712 -0.09(-2.49%)
Dec 14, 2017 3.710 3.730 3.490 3.620 70,003 -0.11(-2.95%)
Dec 13, 2017 3.660 3.730 3.650 3.730 14,715 +0.02(+0.54%)
Dec 12, 2017 3.650 3.900 3.630 3.710 22,589 +0.03(+0.82%)
Dec 11, 2017 3.670 3.750 3.480 3.680 75,681 -0.07(-1.87%)
Dec 08, 2017 3.520 3.750 3.520 3.750 39,307 +0.20(+5.63%)
Dec 07, 2017 3.580 3.670 3.540 3.550 24,185 -0.01(-0.28%)
Dec 06, 2017 3.549 3.630 3.460 3.560 30,710 +0.09(+2.59%)
Dec 05, 2017 3.470 3.530 3.391 3.470 42,214 +0.04(+1.17%)
Dec 04, 2017 3.520 3.520 3.350 3.430 42,523 -0.09(-2.56%)
Dec 01, 2017 3.540 3.560 3.430 3.520 43,847 -0.05(-1.40%)
Nov 30, 2017 3.700 3.740 3.490 3.570 44,905 -0.17(-4.55%)
Nov 29, 2017 3.859 3.860 3.610 3.740 24,018 -0.01(-0.27%)
Nov 28, 2017 3.806 3.909 3.720 3.750 42,930 -0.07(-1.83%)
Nov 27, 2017 3.770 3.820 3.620 3.820 27,407 +0.05(+1.33%)
Nov 24, 2017 3.940 3.950 3.450 3.770 84,843 -0.20(-5.04%)
Nov 22, 2017 4.030 4.050 3.895 3.970 36,065 -0.02(-0.50%)
Nov 21, 2017 3.710 4.047 3.700 3.990 106,565 +0.24(+6.40%)
Nov 20, 2017 3.730 3.830 3.620 3.750 72,534 +0.05(+1.35%)
Nov 17, 2017 3.550 3.740 3.500 3.700 49,180 +0.02(+0.54%)
Nov 16, 2017 3.950 3.950 3.600 3.680 64,323 -0.22(-5.64%)
Nov 15, 2017 3.730 4.299 3.720 3.900 402,697 +0.26(+7.17%)
Nov 14, 2017 3.490 3.670 3.400 3.639 145,488 +0.18(+5.33%)
Nov 13, 2017 3.480 3.620 3.370 3.455 48,928 -0.02(-0.43%)
Nov 10, 2017 3.630 3.640 3.450 3.470 29,953 -0.11(-3.07%)
Nov 09, 2017 3.740 3.771 3.475 3.580 27,278 -0.01(-0.28%)
Nov 08, 2017 3.750 3.900 3.530 3.590 46,230 -0.04(-1.10%)
Nov 07, 2017 3.730 3.830 3.540 3.630 47,896 -0.08(-2.16%)
Nov 06, 2017 3.750 3.796 3.630 3.710 22,893 +0.01(+0.27%)
Nov 03, 2017 3.650 3.780 3.630 3.700 25,914 +0.08(+2.21%)
Nov 02, 2017 3.660 3.670 3.540 3.620 16,439 -0.04(-1.09%)
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.