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 (%)
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%)
Sep 04, 2018 9.000 9.330 8.700 9.330 22,713 +0.25(+2.75%)
Aug 31, 2018 9.080 9.080 9.080 0 -0.07(-0.77%)
Aug 30, 2018 8.910 9.320 8.910 9.150 18,842 +0.26(+2.92%)
Aug 29, 2018 9.100 9.710 8.870 8.890 36,486 -0.37(-4.00%)
Aug 28, 2018 9.030 9.620 8.510 9.260 62,934 +0.31(+3.46%)
Aug 27, 2018 9.400 9.800 8.920 8.950 55,477 -0.37(-3.97%)
Aug 24, 2018 8.780 9.340 8.780 9.320 27,600 +0.41(+4.60%)
Aug 23, 2018 8.850 9.050 8.701 8.910 36,573 -0.01(-0.11%)
Aug 22, 2018 8.590 8.920 8.441 8.920 41,049 +0.42(+4.94%)
Aug 21, 2018 8.590 8.800 8.150 8.500 51,767 -0.09(-1.05%)
Aug 20, 2018 8.320 8.690 8.314 8.590 67,092 +0.37(+4.50%)
Aug 17, 2018 8.160 8.250 8.110 8.220 61,100 +0.03(+0.37%)
Aug 16, 2018 7.940 8.429 7.940 8.190 54,033 +0.04(+0.43%)
Aug 15, 2018 8.200 8.200 7.720 8.155 76,228 -0.46(-5.34%)
Aug 14, 2018 8.240 8.760 7.780 8.615 62,126 +0.62(+7.69%)
Aug 13, 2018 7.710 8.440 7.710 8.000 55,212 +0.12(+1.52%)
Aug 10, 2018 7.740 8.350 7.740 7.880 34,800 +0.00(+0.00%)
Aug 09, 2018 6.800 8.149 6.763 7.880 72,582 +1.08(+15.88%)
Aug 08, 2018 6.910 7.150 6.740 6.800 23,298 +0.02(+0.29%)
Aug 07, 2018 6.669 6.965 6.640 6.780 26,532 +0.17(+2.57%)
Aug 06, 2018 6.560 6.716 6.500 6.610 6,861 +0.00(+0.00%)
Aug 03, 2018 7.090 7.110 6.540 6.610 27,000 -0.28(-4.06%)
Aug 02, 2018 6.930 7.040 6.840 6.890 24,326 -0.03(-0.43%)
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.