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 (%)
May 31, 2018 7.050 7.159 6.600 6.790 59,904 -0.26(-3.69%)
May 30, 2018 6.850 7.250 6.550 7.050 121,852 +0.46(+6.98%)
May 29, 2018 6.500 6.990 6.268 6.590 54,042 +0.15(+2.33%)
May 25, 2018 6.440 6.440 6.440 0 +0.09(+1.42%)
May 24, 2018 5.510 7.400 5.500 6.350 316,797 +0.85(+15.45%)
May 23, 2018 5.200 5.700 5.164 5.500 45,662 +0.33(+6.38%)
May 22, 2018 5.180 5.180 5.070 5.170 22,603 +0.03(+0.58%)
May 21, 2018 5.100 5.140 4.970 5.140 50,166 +0.09(+1.78%)
May 18, 2018 5.270 5.300 4.990 5.050 14,288 -0.14(-2.70%)
May 17, 2018 5.131 5.260 5.110 5.190 15,201 +0.12(+2.37%)
May 16, 2018 5.240 5.269 4.882 5.070 82,138 -0.29(-5.41%)
May 15, 2018 5.500 5.500 5.310 5.360 22,442 -0.04(-0.74%)
May 14, 2018 5.070 5.440 5.065 5.400 104,133 +0.29(+5.68%)
May 11, 2018 5.130 5.170 5.080 5.110 11,362 -0.02(-0.39%)
May 10, 2018 5.090 5.150 5.054 5.130 6,443 +0.03(+0.59%)
May 09, 2018 5.130 5.130 4.990 5.100 9,561 -0.01(-0.20%)
May 08, 2018 5.189 5.200 4.950 5.110 21,631 +0.03(+0.59%)
May 07, 2018 5.270 5.310 4.990 5.080 26,174 -0.14(-2.78%)
May 04, 2018 5.210 5.280 5.121 5.225 9,644 +0.02(+0.48%)
May 03, 2018 4.947 5.260 4.947 5.200 10,733 +0.09(+1.76%)
May 02, 2018 5.030 5.210 5.030 5.110 18,791 +0.04(+0.79%)
May 01, 2018 5.076 5.170 5.020 5.070 8,468 -0.12(-2.41%)
Apr 30, 2018 5.050 5.350 5.050 5.195 14,315 +0.19(+3.69%)
Apr 27, 2018 4.910 5.090 4.910 5.010 4,523 +0.01(+0.20%)
Apr 26, 2018 5.130 5.130 4.985 5.000 8,064 -0.09(-1.77%)
Apr 25, 2018 5.060 5.150 4.950 5.090 33,386 +0.09(+1.80%)
Apr 24, 2018 5.000 5.274 4.910 5.000 55,038 +0.03(+0.60%)
Apr 23, 2018 4.930 5.030 4.920 4.970 24,021 +0.04(+0.81%)
Apr 20, 2018 4.930 4.940 4.900 4.930 11,850 +0.02(+0.41%)
Apr 19, 2018 4.850 4.950 4.830 4.910 63,398 +0.08(+1.66%)
Apr 18, 2018 4.870 4.975 4.830 4.830 6,809 -0.07(-1.43%)
Apr 17, 2018 4.890 4.900 4.850 4.900 9,660 +0.05(+1.03%)
Apr 16, 2018 4.940 4.948 4.840 4.850 28,376 -0.06(-1.22%)
Apr 13, 2018 5.010 5.030 4.870 4.910 6,849 -0.04(-0.81%)
Apr 12, 2018 4.870 4.950 4.840 4.950 29,089 +0.12(+2.48%)
Apr 11, 2018 4.781 4.850 4.750 4.830 49,027 +0.04(+0.84%)
Apr 10, 2018 4.825 4.825 4.750 4.790 12,793 +0.01(+0.21%)
Apr 09, 2018 4.790 4.880 4.629 4.780 19,046 +0.10(+2.14%)
Apr 06, 2018 4.690 4.690 4.610 4.680 6,089 +0.02(+0.43%)
Apr 05, 2018 4.740 4.750 4.660 4.660 7,359 -0.09(-1.89%)
Apr 04, 2018 4.700 4.780 4.650 4.750 4,205 +0.00(+0.00%)
Apr 03, 2018 4.699 4.752 4.630 4.750 9,663 -0.01(-0.21%)
Apr 02, 2018 4.800 4.800 4.700 4.760 13,764 -0.04(-0.83%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.21(+4.58%)
Mar 28, 2018 4.560 4.661 4.540 4.590 20,606 -0.01(-0.22%)
Mar 27, 2018 4.650 4.685 4.550 4.600 23,468 -0.02(-0.43%)
Mar 26, 2018 4.770 4.770 4.600 4.620 27,524 -0.15(-3.14%)
Mar 23, 2018 4.876 4.900 4.700 4.770 13,760 -0.10(-2.05%)
Mar 22, 2018 4.910 4.918 4.820 4.870 16,645 -0.05(-1.02%)
Mar 21, 2018 4.930 4.965 4.900 4.920 21,904 +0.01(+0.20%)
Mar 20, 2018 4.910 4.960 4.890 4.910 27,256 +0.02(+0.41%)
Mar 19, 2018 4.980 5.000 4.730 4.890 21,913 -0.01(-0.20%)
Mar 16, 2018 4.690 4.900 4.480 4.900 59,192 +0.30(+6.52%)
Mar 15, 2018 4.800 4.802 4.510 4.600 33,162 -0.18(-3.77%)
Mar 14, 2018 4.890 4.890 4.770 4.780 15,188 +0.01(+0.21%)
Mar 13, 2018 4.830 4.840 4.737 4.770 49,943 -0.06(-1.24%)
Mar 12, 2018 4.740 4.840 4.720 4.830 42,417 +0.14(+2.99%)
Mar 09, 2018 4.900 4.915 4.660 4.690 42,144 -0.19(-3.89%)
Mar 08, 2018 5.000 5.055 4.550 4.880 192,710 -0.45(-8.44%)
Mar 07, 2018 5.550 5.550 5.170 5.330 203,518 -0.21(-3.79%)
Mar 06, 2018 5.500 5.790 5.380 5.540 102,890 -0.01(-0.18%)
Mar 05, 2018 5.100 5.570 4.995 5.550 202,653 +0.40(+7.77%)
Mar 02, 2018 4.403 5.150 4.403 5.150 111,625 +0.59(+12.94%)
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.