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 (%)
Dec 31, 2018 9.730 9.730 9.340 9.370 51,400 -0.18(-1.88%)
Dec 28, 2018 9.330 10.14 9.330 9.550 44,400 +0.30(+3.24%)
Dec 27, 2018 9.020 9.571 8.950 9.250 69,307 -0.04(-0.43%)
Dec 26, 2018 9.260 10.30 9.060 9.290 54,003 +0.21(+2.31%)
Dec 24, 2018 9.170 9.720 9.000 9.080 53,500 -0.81(-8.19%)
Dec 21, 2018 10.06 10.57 9.700 9.890 82,300 -0.11(-1.10%)
Dec 20, 2018 10.09 10.47 9.500 10.00 87,848 -0.11(-1.09%)
Dec 19, 2018 10.87 11.19 9.900 10.11 57,337 -0.60(-5.60%)
Dec 18, 2018 10.80 11.15 10.62 10.71 48,155 -0.04(-0.37%)
Dec 17, 2018 11.26 11.46 10.68 10.75 79,680 -0.13(-1.19%)
Dec 14, 2018 11.20 12.26 10.48 10.88 62,800 -0.55(-4.81%)
Dec 13, 2018 11.90 12.47 10.98 11.43 54,067 -0.34(-2.89%)
Dec 12, 2018 11.98 12.45 11.53 11.77 56,006 -0.12(-1.01%)
Dec 11, 2018 11.72 12.40 11.31 11.89 106,792 +0.33(+2.85%)
Dec 10, 2018 11.30 11.70 10.90 11.56 43,158 +0.20(+1.76%)
Dec 07, 2018 11.70 12.06 10.93 11.36 45,500 -0.34(-2.91%)
Dec 06, 2018 10.42 12.33 10.20 11.70 58,619 +0.95(+8.84%)
Dec 04, 2018 11.31 11.46 10.44 10.75 69,600 -0.68(-5.95%)
Dec 03, 2018 12.00 12.00 11.01 11.43 101,597 -0.28(-2.39%)
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%)
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.