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, 2017 3.700 3.740 3.490 3.570 44,905 -0.17(-4.55%)
Nov 29, 2017 3.859 3.860 3.610 3.740 24,018 -0.01(-0.27%)
Nov 28, 2017 3.806 3.909 3.720 3.750 42,930 -0.07(-1.83%)
Nov 27, 2017 3.770 3.820 3.620 3.820 27,407 +0.05(+1.33%)
Nov 24, 2017 3.940 3.950 3.450 3.770 84,843 -0.20(-5.04%)
Nov 22, 2017 4.030 4.050 3.895 3.970 36,065 -0.02(-0.50%)
Nov 21, 2017 3.710 4.047 3.700 3.990 106,565 +0.24(+6.40%)
Nov 20, 2017 3.730 3.830 3.620 3.750 72,534 +0.05(+1.35%)
Nov 17, 2017 3.550 3.740 3.500 3.700 49,180 +0.02(+0.54%)
Nov 16, 2017 3.950 3.950 3.600 3.680 64,323 -0.22(-5.64%)
Nov 15, 2017 3.730 4.299 3.720 3.900 402,697 +0.26(+7.17%)
Nov 14, 2017 3.490 3.670 3.400 3.639 145,488 +0.18(+5.33%)
Nov 13, 2017 3.480 3.620 3.370 3.455 48,928 -0.02(-0.43%)
Nov 10, 2017 3.630 3.640 3.450 3.470 29,953 -0.11(-3.07%)
Nov 09, 2017 3.740 3.771 3.475 3.580 27,278 -0.01(-0.28%)
Nov 08, 2017 3.750 3.900 3.530 3.590 46,230 -0.04(-1.10%)
Nov 07, 2017 3.730 3.830 3.540 3.630 47,896 -0.08(-2.16%)
Nov 06, 2017 3.750 3.796 3.630 3.710 22,893 +0.01(+0.27%)
Nov 03, 2017 3.650 3.780 3.630 3.700 25,914 +0.08(+2.21%)
Nov 02, 2017 3.660 3.670 3.540 3.620 16,439 -0.04(-1.09%)
Nov 01, 2017 3.580 3.780 3.506 3.660 48,677 -0.09(-2.40%)
Oct 31, 2017 3.700 3.750 3.690 3.750 19,818 +0.03(+0.81%)
Oct 30, 2017 3.760 3.779 3.660 3.720 11,071 +0.01(+0.27%)
Oct 27, 2017 3.750 3.760 3.670 3.710 30,631 -0.04(-0.97%)
Oct 26, 2017 3.550 3.756 3.480 3.747 59,375 +0.24(+6.74%)
Oct 25, 2017 3.350 3.660 3.350 3.510 36,293 +0.04(+1.15%)
Oct 24, 2017 3.545 3.590 3.340 3.470 36,927 -0.09(-2.53%)
Oct 23, 2017 3.600 3.720 3.540 3.560 22,635 -0.05(-1.39%)
Oct 20, 2017 3.808 3.890 3.570 3.610 97,491 -0.23(-5.99%)
Oct 19, 2017 3.950 3.990 3.760 3.840 27,268 -0.12(-3.03%)
Oct 18, 2017 4.150 4.150 3.890 3.960 49,698 +0.12(+3.13%)
Oct 17, 2017 3.930 3.939 3.830 3.840 47,396 -0.09(-2.29%)
Oct 16, 2017 4.000 4.062 3.850 3.930 27,426 -0.11(-2.72%)
Oct 13, 2017 4.033 4.240 3.980 4.040 43,430 -0.11(-2.65%)
Oct 12, 2017 4.350 4.390 4.100 4.150 54,077 -0.24(-5.47%)
Oct 11, 2017 4.290 4.400 4.200 4.390 48,429 +0.09(+2.09%)
Oct 10, 2017 4.540 4.730 4.200 4.300 25,907 -0.20(-4.44%)
Oct 09, 2017 4.320 4.500 4.150 4.500 67,354 +0.21(+4.90%)
Oct 06, 2017 4.149 4.350 4.149 4.290 37,155 +0.15(+3.62%)
Oct 05, 2017 4.300 4.300 3.980 4.140 75,846 -0.19(-4.39%)
Oct 04, 2017 4.150 4.452 4.150 4.330 29,815 +0.01(+0.23%)
Oct 03, 2017 4.700 4.800 4.090 4.320 276,922 -0.43(-9.05%)
Oct 02, 2017 4.870 4.980 4.710 4.750 42,678 -0.12(-2.46%)
Sep 29, 2017 4.850 4.960 4.831 4.870 41,064 -0.03(-0.61%)
Sep 28, 2017 5.010 5.010 4.880 4.900 35,798 -0.08(-1.61%)
Sep 27, 2017 4.990 5.090 4.970 4.980 47,953 -0.01(-0.20%)
Sep 26, 2017 5.100 5.100 4.900 4.990 51,453 -0.08(-1.58%)
Sep 25, 2017 5.140 5.140 5.000 5.070 27,187 -0.05(-0.98%)
Sep 22, 2017 5.190 5.200 5.010 5.120 53,366 -0.03(-0.58%)
Sep 21, 2017 5.140 5.330 5.080 5.150 43,676 -0.02(-0.39%)
Sep 20, 2017 5.080 5.187 5.000 5.170 14,078 +0.07(+1.37%)
Sep 19, 2017 5.120 5.120 5.120 5.100 18,916 +0.02(+0.40%)
Sep 18, 2017 5.150 5.290 5.000 5.080 59,281 +0.06(+1.19%)
Sep 15, 2017 5.030 5.180 5.010 5.020 70,268 -0.01(-0.20%)
Sep 14, 2017 5.100 5.286 5.000 5.030 67,647 -0.10(-1.95%)
Sep 13, 2017 5.330 5.330 5.090 5.130 89,588 -0.20(-3.75%)
Sep 12, 2017 5.276 5.350 5.276 5.330 10,160 -0.01(-0.19%)
Sep 11, 2017 5.350 5.370 5.260 5.340 41,568 +0.01(+0.19%)
Sep 08, 2017 5.300 5.370 5.250 5.330 54,585 -0.01(-0.19%)
Sep 07, 2017 5.290 5.440 5.250 5.340 37,629 -0.05(-0.93%)
Sep 06, 2017 5.200 5.400 5.170 5.390 102,384 +0.19(+3.65%)
Sep 05, 2017 5.290 5.300 5.150 5.200 10,081 -0.04(-0.76%)
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.