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 (%)
Apr 30, 2020 30.51 31.48 30.01 30.44 315,556 -0.35(-1.14%)
Apr 29, 2020 30.00 32.16 29.24 30.79 438,628 +1.22(+4.13%)
Apr 28, 2020 29.60 30.54 29.13 29.57 473,117 +0.33(+1.13%)
Apr 27, 2020 31.44 31.73 29.01 29.24 362,883 -1.32(-4.32%)
Apr 24, 2020 28.30 32.50 28.08 30.56 597,300 +2.13(+7.49%)
Apr 23, 2020 29.72 30.36 27.95 28.43 325,324 -1.13(-3.82%)
Apr 22, 2020 29.50 30.82 28.50 29.56 364,640 +0.67(+2.32%)
Apr 21, 2020 29.62 32.55 27.26 28.89 930,734 -0.66(-2.23%)
Apr 20, 2020 25.77 30.12 25.76 29.55 741,425 +4.00(+15.66%)
Apr 17, 2020 25.70 26.22 24.51 25.55 261,600 +1.05(+4.29%)
Apr 16, 2020 25.00 27.65 24.20 24.50 702,861 -0.22(-0.89%)
Apr 15, 2020 23.19 25.95 21.88 24.72 526,073 +1.53(+6.60%)
Apr 14, 2020 24.28 25.32 22.59 23.19 459,406 -0.61(-2.56%)
Apr 13, 2020 20.55 24.12 20.31 23.80 793,997 +3.69(+18.35%)
Apr 09, 2020 20.70 22.48 19.67 20.11 619,200 -0.37(-1.81%)
Apr 08, 2020 19.50 20.82 19.31 20.48 500,652 +0.83(+4.22%)
Apr 07, 2020 18.48 19.90 18.28 19.65 615,196 +1.40(+7.67%)
Apr 06, 2020 16.58 18.82 16.50 18.25 587,534 +1.96(+12.03%)
Apr 03, 2020 16.15 16.44 15.79 16.29 252,500 +0.21(+1.31%)
Apr 02, 2020 16.00 16.36 15.36 16.08 627,092 +1.35(+9.16%)
Apr 01, 2020 14.37 14.91 13.69 14.73 251,421 -0.50(-3.28%)
Mar 31, 2020 15.40 15.58 14.60 15.23 199,134 +0.03(+0.20%)
Mar 30, 2020 14.20 15.62 14.04 15.20 351,966 +1.00(+7.04%)
Mar 27, 2020 14.57 14.85 13.71 14.20 247,900 -1.06(-6.95%)
Mar 26, 2020 14.20 16.65 14.06 15.26 477,872 +0.88(+6.12%)
Mar 25, 2020 11.77 14.85 11.66 14.38 541,795 +3.48(+31.93%)
Mar 24, 2020 9.900 11.00 9.880 10.90 169,432 +1.35(+14.14%)
Mar 23, 2020 9.990 10.00 8.550 9.550 219,639 -0.14(-1.44%)
Mar 20, 2020 11.04 11.70 9.680 9.690 218,400 -1.28(-11.67%)
Mar 19, 2020 10.13 11.83 10.04 10.97 166,443 +1.13(+11.48%)
Mar 18, 2020 11.89 13.10 9.840 9.840 237,229 -3.37(-25.51%)
Mar 17, 2020 10.59 13.33 9.600 13.21 273,111 +3.12(+30.92%)
Mar 16, 2020 10.11 11.80 9.510 10.09 231,520 -0.47(-4.45%)
Mar 13, 2020 12.00 12.00 9.650 10.56 398,500 +1.00(+10.46%)
Mar 12, 2020 12.05 12.20 9.510 9.560 351,179 -3.61(-27.41%)
Mar 11, 2020 14.84 14.95 12.81 13.17 184,451 -2.06(-13.53%)
Mar 10, 2020 15.29 15.42 14.02 15.23 99,374 +0.48(+3.25%)
Mar 09, 2020 14.93 15.59 14.47 14.75 77,871 -1.25(-7.81%)
Mar 06, 2020 15.57 16.19 15.27 16.00 70,700 -0.08(-0.50%)
Mar 05, 2020 16.05 16.73 15.80 16.08 81,338 -0.19(-1.17%)
Mar 04, 2020 16.13 16.49 15.51 16.27 99,458 +0.87(+5.65%)
Mar 03, 2020 16.39 16.43 15.18 15.40 98,846 -0.95(-5.81%)
Mar 02, 2020 15.40 16.46 14.80 16.35 112,683 +1.23(+8.13%)
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%)
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%)
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%)
Sep 03, 2019 13.92 14.28 13.64 13.68 84,726 -0.36(-2.56%)
Aug 30, 2019 13.87 14.38 13.87 14.04 111,900 +0.15(+1.08%)
Aug 29, 2019 13.81 14.26 13.61 13.89 75,408 +0.19(+1.39%)
Aug 28, 2019 13.44 13.89 13.44 13.70 64,345 +0.25(+1.86%)
Aug 27, 2019 14.40 14.79 12.89 13.45 185,442 -0.95(-6.60%)
Aug 26, 2019 14.79 14.88 14.12 14.40 88,390 -0.19(-1.30%)
Aug 23, 2019 14.83 15.22 14.40 14.59 97,300 -0.31(-2.08%)
Aug 22, 2019 15.41 15.59 14.84 14.90 94,788 -0.50(-3.25%)
Aug 21, 2019 15.63 15.88 15.32 15.40 74,755 -0.12(-0.77%)
Aug 20, 2019 15.43 15.75 15.08 15.52 86,251 +0.02(+0.13%)
Aug 19, 2019 15.58 16.28 15.30 15.50 149,950 -0.20(-1.27%)
Aug 16, 2019 15.70 15.94 15.05 15.70 216,100 +0.25(+1.62%)
Aug 15, 2019 17.17 17.77 15.03 15.45 347,524 -2.33(-13.10%)
Aug 14, 2019 17.73 17.83 17.17 17.78 79,145 -0.05(-0.28%)
Aug 13, 2019 16.68 17.86 16.68 17.83 173,151 +1.15(+6.89%)
Aug 12, 2019 15.70 17.56 15.70 16.68 191,976 +0.94(+5.97%)
Aug 09, 2019 16.41 16.52 15.41 15.74 239,200 -0.71(-4.32%)
Aug 08, 2019 16.60 16.65 16.22 16.45 75,127 -0.05(-0.30%)
Aug 07, 2019 16.10 16.96 15.67 16.50 87,691 +0.24(+1.48%)
Aug 06, 2019 16.14 16.51 16.01 16.26 65,324 +0.12(+0.74%)
Aug 05, 2019 17.03 17.04 15.81 16.14 142,514 -1.01(-5.89%)
Aug 02, 2019 17.03 17.31 17.03 17.15 94,700 +0.00(+0.00%)
Aug 01, 2019 17.31 17.84 17.01 17.15 99,042 -0.27(-1.55%)
Jul 31, 2019 17.80 17.99 17.21 17.42 98,813 -0.30(-1.69%)
Jul 30, 2019 17.47 17.90 17.02 17.72 107,844 +0.11(+0.62%)
Jul 29, 2019 17.30 17.66 16.91 17.61 91,728 +0.21(+1.21%)
Jul 26, 2019 17.43 17.84 17.16 17.40 66,700 -0.11(-0.63%)
Jul 25, 2019 17.40 17.91 17.09 17.51 118,806 +0.11(+0.63%)
Jul 24, 2019 16.16 17.67 16.16 17.40 131,161 +1.00(+6.10%)
Jul 23, 2019 17.92 17.92 15.88 16.40 432,086 -1.42(-7.97%)
Jul 22, 2019 17.99 18.07 17.61 17.82 215,065 -0.23(-1.27%)
Jul 19, 2019 18.48 18.80 17.86 18.05 175,700 -0.60(-3.22%)
Jul 18, 2019 19.00 19.26 18.46 18.65 104,582 -0.36(-1.89%)
Jul 17, 2019 20.29 20.35 18.76 19.01 162,184 -1.26(-6.22%)
Jul 16, 2019 19.98 20.28 19.59 20.27 179,892 +0.34(+1.71%)
Jul 15, 2019 19.64 19.95 19.16 19.93 176,348 +0.33(+1.68%)
Jul 12, 2019 19.19 19.63 19.01 19.60 163,100 +0.47(+2.46%)
Jul 11, 2019 19.00 19.43 18.47 19.13 151,961 +0.29(+1.54%)
Jul 10, 2019 17.97 19.00 17.79 18.84 115,175 +0.93(+5.19%)
Jul 09, 2019 17.99 17.99 17.53 17.91 82,888 -0.04(-0.22%)
Jul 08, 2019 18.50 18.55 17.53 17.95 147,682 -0.38(-2.07%)
Jul 05, 2019 19.01 19.30 18.01 18.33 86,800 -0.62(-3.27%)
Jul 03, 2019 19.04 19.04 18.03 18.95 120,900 +0.02(+0.11%)
Jul 02, 2019 19.18 20.28 18.70 18.93 205,050 -0.57(-2.92%)
Jul 01, 2019 19.20 19.50 19.01 19.50 117,738 +0.28(+1.46%)
Jun 28, 2019 18.83 19.28 18.65 19.22 1,011,200 +0.42(+2.23%)
Jun 27, 2019 18.27 18.83 18.27 18.80 57,235 +0.60(+3.30%)
Jun 26, 2019 18.64 18.64 17.87 18.20 102,374 -0.38(-2.05%)
Jun 25, 2019 18.76 18.90 18.22 18.58 83,905 -0.19(-1.01%)
Jun 24, 2019 19.15 19.16 18.58 18.77 58,163 -0.36(-1.88%)
Jun 21, 2019 18.55 19.23 18.55 19.13 93,100 +0.49(+2.63%)
Jun 20, 2019 18.30 18.69 18.00 18.64 80,422 +0.56(+3.10%)
Jun 19, 2019 18.64 18.73 17.68 18.08 109,136 -0.53(-2.85%)
Jun 18, 2019 18.95 19.22 18.32 18.61 118,634 -0.06(-0.32%)
Jun 17, 2019 19.10 19.30 18.60 18.67 263,254 -0.21(-1.11%)
Jun 14, 2019 18.14 19.10 18.05 18.88 207,200 +0.64(+3.51%)
Jun 13, 2019 18.12 18.36 18.02 18.24 75,975 +0.16(+0.88%)
Jun 12, 2019 17.77 18.27 17.75 18.08 88,424 +0.25(+1.40%)
Jun 11, 2019 18.11 18.11 17.58 17.83 80,540 -0.12(-0.67%)
Jun 10, 2019 18.05 18.30 17.93 17.95 87,280 -0.08(-0.44%)
Jun 07, 2019 18.00 18.10 17.84 18.03 102,100 +0.13(+0.73%)
Jun 06, 2019 17.75 18.00 17.57 17.90 81,751 +0.16(+0.90%)
Jun 05, 2019 17.80 17.91 17.58 17.74 82,352 +0.08(+0.45%)
Jun 04, 2019 17.38 17.75 17.17 17.66 72,773 +0.47(+2.73%)
Jun 03, 2019 17.75 17.88 16.72 17.19 98,192 -0.57(-3.21%)
May 31, 2019 17.09 18.07 17.02 17.76 74,600 +0.59(+3.44%)
May 30, 2019 17.34 17.73 17.00 17.17 153,599 -0.22(-1.27%)
May 29, 2019 18.20 18.20 17.30 17.39 160,045 -1.01(-5.49%)
May 28, 2019 19.00 19.28 17.79 18.40 155,703 -0.56(-2.95%)
May 24, 2019 19.89 19.95 18.85 18.96 169,100 -0.84(-4.24%)
May 23, 2019 20.34 20.34 19.40 19.80 182,180 -0.65(-3.18%)
May 22, 2019 19.98 20.50 19.50 20.45 77,637 +0.30(+1.49%)
May 21, 2019 20.48 20.70 19.68 20.15 115,916 -0.33(-1.61%)
May 20, 2019 18.88 20.83 18.56 20.48 364,442 +1.60(+8.47%)
May 17, 2019 18.62 18.88 18.55 18.88 132,400 +0.17(+0.91%)
May 16, 2019 18.49 18.98 18.41 18.71 109,354 +0.32(+1.74%)
May 15, 2019 18.15 18.60 18.15 18.39 140,816 +0.25(+1.38%)
May 14, 2019 18.26 18.39 17.84 18.14 127,198 -0.14(-0.77%)
May 13, 2019 17.10 18.41 16.75 18.28 214,807 +0.84(+4.82%)
May 10, 2019 18.11 18.24 16.50 17.44 283,500 +0.45(+2.65%)
May 09, 2019 16.55 17.28 16.53 16.99 244,344 +0.23(+1.37%)
May 08, 2019 17.12 17.26 16.13 16.76 152,769 -0.22(-1.30%)
May 07, 2019 16.11 17.14 15.88 16.98 415,946 +1.18(+7.47%)
May 06, 2019 15.16 15.87 15.02 15.80 78,773 +0.35(+2.27%)
May 03, 2019 15.37 15.75 15.03 15.45 80,000 -0.08(-0.52%)
May 02, 2019 15.07 15.54 14.38 15.53 100,051 +0.38(+2.51%)
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.