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 30, 2018 10.98 12.19 10.98 11.71 80,400 +0.71(+6.45%)
Nov 29, 2018 9.970 11.00 9.950 11.00 47,171 +1.04(+10.44%)
Nov 28, 2018 10.00 10.15 9.550 9.960 37,783 -0.07(-0.70%)
Nov 27, 2018 9.450 10.03 9.410 10.03 17,781 +0.11(+1.11%)
Nov 26, 2018 9.840 10.18 9.800 9.920 45,639 +0.15(+1.54%)
Nov 23, 2018 9.060 10.01 9.010 9.770 11,600 +0.44(+4.72%)
Nov 21, 2018 9.330 9.330 9.330 0 -0.07(-0.74%)
Nov 20, 2018 9.690 9.811 9.070 9.400 29,317 -0.52(-5.24%)
Nov 19, 2018 9.810 10.73 9.120 9.920 39,555 +0.02(+0.20%)
Nov 16, 2018 9.500 10.28 9.450 9.900 52,600 +0.46(+4.87%)
Nov 15, 2018 9.750 10.46 9.430 9.440 177,181 +0.01(+0.13%)
Nov 14, 2018 9.180 9.950 9.005 9.427 27,377 +0.27(+2.92%)
Nov 13, 2018 9.630 9.970 8.830 9.160 89,260 -0.28(-2.97%)
Nov 12, 2018 9.770 10.40 9.100 9.440 99,896 +0.22(+2.39%)
Nov 09, 2018 10.09 10.27 9.010 9.220 47,900 -0.95(-9.34%)
Nov 08, 2018 10.93 10.93 10.00 10.17 27,176 -0.82(-7.46%)
Nov 07, 2018 10.40 11.10 10.22 10.99 77,635 +0.70(+6.80%)
Nov 06, 2018 10.32 11.20 10.24 10.29 23,973 -0.10(-0.96%)
Nov 05, 2018 10.68 10.91 10.21 10.39 31,611 -0.32(-2.99%)
Nov 02, 2018 9.600 11.42 9.570 10.71 88,100 +1.08(+11.21%)
Nov 01, 2018 9.600 9.690 9.370 9.630 30,220 +0.15(+1.58%)
Oct 31, 2018 8.600 9.890 8.600 9.480 87,604 +0.91(+10.62%)
Oct 30, 2018 8.010 8.690 7.900 8.570 49,708 +0.57(+7.13%)
Oct 29, 2018 8.200 8.720 7.914 8.000 45,716 +0.02(+0.25%)
Oct 26, 2018 8.340 8.340 7.510 7.980 61,100 -0.46(-5.45%)
Oct 25, 2018 8.170 8.510 8.170 8.440 60,304 +0.31(+3.81%)
Oct 24, 2018 8.900 8.900 8.100 8.130 51,911 -0.80(-9.01%)
Oct 23, 2018 8.420 9.140 7.680 8.935 97,204 +0.41(+4.75%)
Oct 22, 2018 8.750 8.992 8.410 8.530 67,037 -0.19(-2.18%)
Oct 19, 2018 9.010 9.630 8.650 8.720 85,000 -0.26(-2.90%)
Oct 18, 2018 9.620 9.740 8.970 8.980 58,547 -0.68(-7.04%)
Oct 17, 2018 9.950 9.979 9.580 9.660 66,876 -0.24(-2.42%)
Oct 16, 2018 10.10 10.56 9.900 9.900 57,903 -0.16(-1.59%)
Oct 15, 2018 9.860 10.86 9.860 10.06 124,826 +0.31(+3.18%)
Oct 12, 2018 9.420 9.980 9.220 9.750 98,800 +0.63(+6.91%)
Oct 11, 2018 9.450 10.00 9.050 9.120 144,149 -0.38(-4.00%)
Oct 10, 2018 9.930 10.06 9.470 9.500 113,495 -0.50(-5.00%)
Oct 09, 2018 10.07 10.46 9.960 10.00 82,185 -0.05(-0.50%)
Oct 08, 2018 10.50 10.79 10.05 10.05 101,246 -0.59(-5.55%)
Oct 05, 2018 11.16 11.39 10.50 10.64 65,600 -0.47(-4.23%)
Oct 04, 2018 11.35 11.40 10.15 11.11 155,362 -0.33(-2.88%)
Oct 03, 2018 11.80 12.29 11.38 11.44 110,383 -0.26(-2.22%)
Oct 02, 2018 11.33 12.24 11.33 11.70 60,517 +0.44(+3.91%)
Oct 01, 2018 12.85 13.25 11.25 11.26 148,348 -1.59(-12.37%)
Sep 28, 2018 12.83 13.04 12.42 12.85 58,200 -0.01(-0.08%)
Sep 27, 2018 13.85 13.85 12.50 12.86 105,771 -0.41(-3.09%)
Sep 26, 2018 13.01 13.92 12.80 13.27 99,388 +0.53(+4.16%)
Sep 25, 2018 13.16 13.23 12.39 12.74 104,161 -0.31(-2.38%)
Sep 24, 2018 11.62 13.21 11.57 13.05 86,264 +1.30(+11.06%)
Sep 21, 2018 13.00 13.04 11.50 11.75 211,700 -1.29(-9.89%)
Sep 20, 2018 13.07 13.16 12.60 13.04 119,043 +0.08(+0.62%)
Sep 19, 2018 13.20 13.57 12.55 12.96 133,502 -0.26(-1.97%)
Sep 18, 2018 12.30 14.29 12.30 13.22 355,443 +0.78(+6.27%)
Sep 17, 2018 11.47 13.44 11.00 12.44 479,267 +1.93(+18.36%)
Sep 14, 2018 10.12 10.92 9.810 10.51 90,800 +0.32(+3.14%)
Sep 13, 2018 10.40 10.40 9.810 10.19 41,123 -0.17(-1.64%)
Sep 12, 2018 10.44 10.44 10.00 10.36 31,640 +0.07(+0.68%)
Sep 11, 2018 10.00 10.65 9.750 10.29 72,921 +0.49(+5.00%)
Sep 10, 2018 9.750 10.65 9.720 9.800 73,814 +0.17(+1.77%)
Sep 07, 2018 9.260 9.790 9.260 9.630 34,700 +0.44(+4.79%)
Sep 06, 2018 9.160 9.730 9.050 9.190 29,141 +0.03(+0.33%)
Sep 05, 2018 9.260 9.355 9.010 9.160 12,838 -0.17(-1.82%)
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.