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, 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%)
Dec 02, 2019 15.55 15.57 14.90 15.55 53,953 +0.15(+0.97%)
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%)
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.