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 (%)
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%)
Sep 01, 2017 5.080 5.270 5.080 5.240 75,504 +0.10(+1.95%)
Aug 31, 2017 5.200 5.260 5.092 5.140 38,385 -0.06(-1.15%)
Aug 30, 2017 5.170 5.250 5.080 5.200 55,384 +0.07(+1.36%)
Aug 29, 2017 4.920 5.150 4.890 5.130 61,331 +0.16(+3.22%)
Aug 28, 2017 4.950 5.077 4.795 4.970 53,116 +0.00(+0.00%)
Aug 25, 2017 4.800 4.979 4.794 4.970 22,268 +0.14(+2.90%)
Aug 24, 2017 4.880 4.880 4.670 4.830 37,851 -0.06(-1.23%)
Aug 23, 2017 4.899 4.899 4.630 4.890 57,597 +0.07(+1.45%)
Aug 22, 2017 4.920 4.980 4.720 4.820 54,066 -0.12(-2.43%)
Aug 21, 2017 5.050 5.050 4.740 4.940 72,940 -0.15(-2.95%)
Aug 18, 2017 4.650 5.110 4.650 5.090 48,570 +0.40(+8.53%)
Aug 17, 2017 4.650 4.692 4.600 4.690 32,127 +0.02(+0.43%)
Aug 16, 2017 4.500 4.730 4.402 4.670 85,093 +0.00(+0.00%)
Aug 15, 2017 4.630 4.700 4.550 4.670 78,219 +0.14(+3.09%)
Aug 14, 2017 4.470 4.576 4.470 4.530 33,935 +0.03(+0.67%)
Aug 11, 2017 4.630 4.630 4.200 4.500 81,960 -0.10(-2.17%)
Aug 10, 2017 4.634 4.698 4.500 4.600 24,100 +0.03(+0.66%)
Aug 09, 2017 3.761 4.670 3.760 4.570 17,331 -0.06(-1.30%)
Aug 08, 2017 4.441 4.690 4.441 4.630 11,222 +0.02(+0.43%)
Aug 07, 2017 4.615 4.650 4.550 4.610 26,531 +0.01(+0.22%)
Aug 04, 2017 4.610 4.690 4.520 4.600 27,606 +0.04(+0.88%)
Aug 03, 2017 4.489 4.600 4.370 4.560 16,121 +0.14(+3.17%)
Aug 02, 2017 4.450 4.450 4.292 4.420 10,865 +0.08(+1.84%)
Aug 01, 2017 4.320 4.370 4.180 4.340 14,416 +0.00(+0.00%)
Jul 31, 2017 4.400 4.500 4.290 4.340 101,765 -0.06(-1.36%)
Jul 28, 2017 4.280 4.400 4.250 4.400 23,781 +0.06(+1.38%)
Jul 27, 2017 4.340 4.439 4.260 4.340 21,534 -0.01(-0.23%)
Jul 26, 2017 4.320 4.500 4.315 4.350 21,417 +0.06(+1.40%)
Jul 25, 2017 4.370 4.400 4.280 4.290 23,282 -0.08(-1.83%)
Jul 24, 2017 4.390 4.400 4.294 4.370 14,134 +0.02(+0.46%)
Jul 21, 2017 4.300 4.367 4.170 4.350 78,347 +0.05(+1.16%)
Jul 20, 2017 4.420 4.430 4.280 4.300 67,071 -0.08(-1.82%)
Jul 19, 2017 4.400 4.504 4.340 4.380 19,462 -0.01(-0.23%)
Jul 18, 2017 4.400 4.400 4.220 4.390 86,537 +0.10(+2.33%)
Jul 17, 2017 4.310 4.329 4.230 4.290 6,124 +0.01(+0.23%)
Jul 14, 2017 4.270 4.370 4.184 4.280 23,185 -0.03(-0.70%)
Jul 13, 2017 4.390 4.470 4.230 4.310 20,418 -0.08(-1.82%)
Jul 12, 2017 4.500 4.550 4.350 4.390 35,386 -0.13(-2.88%)
Jul 11, 2017 4.590 4.590 4.370 4.520 19,170 -0.03(-0.66%)
Jul 10, 2017 4.590 4.590 4.420 4.550 14,741 -0.02(-0.44%)
Jul 07, 2017 4.350 4.570 4.350 4.570 7,326 +0.19(+4.34%)
Jul 06, 2017 4.470 4.470 4.350 4.380 24,043 -0.12(-2.67%)
Jul 05, 2017 4.420 4.550 4.380 4.500 31,725 +0.08(+1.81%)
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.