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 (%)
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%)
Aug 01, 2018 6.900 7.110 6.900 6.920 10,428 -0.03(-0.43%)
Jul 31, 2018 6.950 7.015 6.874 6.950 14,178 +0.00(+0.00%)
Jul 30, 2018 7.060 7.160 6.940 6.950 15,543 -0.09(-1.28%)
Jul 27, 2018 7.250 7.500 7.020 7.040 36,708 -0.16(-2.22%)
Jul 26, 2018 7.262 7.276 7.120 7.200 3,270 +0.02(+0.28%)
Jul 25, 2018 7.720 7.720 7.100 7.180 29,443 +0.08(+1.13%)
Jul 24, 2018 7.290 7.403 7.100 7.100 19,905 -0.19(-2.61%)
Jul 23, 2018 7.210 7.300 6.950 7.290 30,622 +0.17(+2.39%)
Jul 20, 2018 7.285 7.336 7.100 7.120 22,031 -0.02(-0.28%)
Jul 19, 2018 6.860 7.190 6.860 7.140 27,364 +0.31(+4.54%)
Jul 18, 2018 6.660 7.240 6.660 6.830 16,040 +0.12(+1.79%)
Jul 17, 2018 6.560 6.750 6.560 6.710 11,659 +0.05(+0.72%)
Jul 16, 2018 6.610 6.700 6.610 6.662 1,441 -0.14(-2.02%)
Jul 13, 2018 6.760 6.970 6.420 6.800 48,790 +0.17(+2.56%)
Jul 12, 2018 6.390 6.690 6.385 6.630 48,422 +0.35(+5.57%)
Jul 11, 2018 6.800 6.800 6.271 6.280 48,289 -0.55(-8.05%)
Jul 10, 2018 6.914 7.050 6.820 6.830 16,998 +0.04(+0.59%)
Jul 09, 2018 6.936 6.790 6.790 8,203 +0.01(+0.15%)
Jul 06, 2018 6.700 7.103 6.700 6.780 18,381 +0.04(+0.59%)
Jul 05, 2018 6.950 6.710 6.740 14,768 -0.08(-1.17%)
Jul 03, 2018 6.820 6.820 6.820 0 -0.07(-1.02%)
Jul 02, 2018 6.894 6.894 6.550 6.890 20,380 +0.17(+2.53%)
Jun 29, 2018 7.020 7.076 6.720 6.720 57,576 -0.24(-3.45%)
Jun 28, 2018 7.200 7.200 6.801 6.960 37,665 -0.19(-2.66%)
Jun 27, 2018 8.000 8.000 7.150 7.150 66,206 -0.65(-8.33%)
Jun 26, 2018 7.700 7.910 7.570 7.800 33,366 +0.25(+3.31%)
Jun 25, 2018 7.800 7.800 7.510 7.550 27,399 -0.24(-3.08%)
Jun 22, 2018 7.834 7.856 7.530 7.790 26,506 -0.10(-1.27%)
Jun 21, 2018 7.950 8.000 7.835 7.890 34,710 -0.01(-0.13%)
Jun 20, 2018 8.219 8.365 7.835 7.900 37,761 -0.22(-2.71%)
Jun 19, 2018 7.980 8.170 7.723 8.120 48,437 +0.27(+3.44%)
Jun 18, 2018 8.850 8.876 7.780 7.850 152,799 -0.80(-9.25%)
Jun 15, 2018 8.710 7.900 8.650 115,081 +0.75(+9.49%)
Jun 14, 2018 7.350 8.030 7.284 7.900 121,142 +0.67(+9.27%)
Jun 13, 2018 6.830 7.230 6.830 7.230 41,130 +0.40(+5.86%)
Jun 12, 2018 7.070 7.173 6.760 6.830 27,509 -0.30(-4.21%)
Jun 11, 2018 6.600 7.390 6.600 7.130 167,585 +0.52(+7.87%)
Jun 08, 2018 6.550 6.740 6.550 6.610 18,839 +0.11(+1.69%)
Jun 07, 2018 6.730 6.755 6.500 6.500 48,546 -0.27(-3.99%)
Jun 06, 2018 6.720 6.790 6.620 6.770 12,161 +0.16(+2.42%)
Jun 05, 2018 6.670 6.877 6.600 6.610 17,946 +0.00(+0.00%)
Jun 04, 2018 7.019 7.019 6.360 6.610 43,137 +0.20(+3.12%)
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.