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 (%)
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%)
May 01, 2019 15.39 15.66 15.01 15.15 82,890 -0.37(-2.38%)
Apr 30, 2019 15.30 15.96 15.15 15.52 111,028 +0.22(+1.44%)
Apr 29, 2019 15.98 16.00 15.07 15.30 152,377 -0.67(-4.20%)
Apr 26, 2019 15.22 15.98 15.22 15.97 170,800 +0.79(+5.17%)
Apr 25, 2019 15.01 15.85 14.94 15.19 288,580 +0.19(+1.23%)
Apr 24, 2019 13.83 15.43 13.38 15.00 360,213 +1.18(+8.54%)
Apr 23, 2019 12.81 13.88 12.79 13.82 108,137 +0.87(+6.72%)
Apr 22, 2019 13.20 13.22 12.79 12.95 33,107 -0.19(-1.45%)
Apr 18, 2019 12.71 13.24 12.33 13.14 72,300 +0.43(+3.38%)
Apr 17, 2019 13.55 13.55 12.62 12.71 104,746 -0.89(-6.54%)
Apr 16, 2019 13.25 13.74 12.89 13.60 75,133 +0.35(+2.64%)
Apr 15, 2019 12.54 13.30 12.54 13.25 113,964 +0.76(+6.08%)
Apr 12, 2019 13.75 13.76 12.28 12.49 137,700 -1.16(-8.50%)
Apr 11, 2019 13.16 13.88 12.80 13.65 119,701 +0.69(+5.32%)
Apr 10, 2019 12.90 13.07 12.76 12.96 63,634 +0.06(+0.47%)
Apr 09, 2019 13.17 13.25 12.67 12.90 47,914 -0.35(-2.64%)
Apr 08, 2019 12.91 13.38 12.82 13.25 53,406 +0.34(+2.63%)
Apr 05, 2019 13.28 13.32 12.90 12.91 42,700 -0.32(-2.42%)
Apr 04, 2019 12.75 13.34 12.67 13.23 78,651 +0.33(+2.56%)
Apr 03, 2019 13.98 13.98 12.79 12.90 120,673 -0.84(-6.11%)
Apr 02, 2019 14.05 14.17 13.56 13.74 140,285 -0.21(-1.51%)
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.