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 (%)
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%)
Apr 01, 2019 12.42 14.03 12.42 13.95 174,130 +1.72(+14.06%)
Mar 29, 2019 12.99 12.99 12.04 12.23 229,300 -0.57(-4.45%)
Mar 28, 2019 12.47 13.34 12.47 12.80 117,644 +0.34(+2.73%)
Mar 27, 2019 13.57 13.57 12.35 12.46 186,658 -1.01(-7.50%)
Mar 26, 2019 13.84 13.92 13.02 13.47 147,600 -0.33(-2.39%)
Mar 25, 2019 12.81 13.93 12.81 13.80 169,975 +0.64(+4.86%)
Mar 22, 2019 13.38 13.70 12.00 13.16 158,000 -0.43(-3.16%)
Mar 21, 2019 13.60 13.95 13.41 13.59 105,775 -0.18(-1.31%)
Mar 20, 2019 14.05 14.13 13.34 13.77 182,436 -0.41(-2.89%)
Mar 19, 2019 14.05 14.51 14.05 14.18 228,914 +0.25(+1.79%)
Mar 18, 2019 13.90 14.53 13.33 13.93 319,466 +0.11(+0.80%)
Mar 15, 2019 12.51 15.01 12.51 13.82 1,041,700 +2.84(+25.87%)
Mar 14, 2019 10.05 11.00 10.05 10.98 136,739 +1.00(+10.02%)
Mar 13, 2019 9.960 10.23 9.850 9.980 66,000 -0.02(-0.20%)
Mar 12, 2019 10.01 10.27 9.590 10.00 41,968 +0.02(+0.20%)
Mar 11, 2019 9.860 10.41 9.750 9.980 111,434 +0.23(+2.36%)
Mar 08, 2019 9.650 9.870 9.500 9.750 47,000 +0.02(+0.21%)
Mar 07, 2019 9.880 9.880 9.570 9.730 37,676 -0.15(-1.52%)
Mar 06, 2019 10.11 10.30 9.810 9.880 54,366 -0.26(-2.56%)
Mar 05, 2019 10.32 10.46 10.01 10.14 66,424 -0.14(-1.36%)
Mar 04, 2019 11.27 11.30 10.12 10.28 107,831 -0.84(-7.55%)
Mar 01, 2019 10.09 11.27 10.09 11.12 69,200 +1.03(+10.21%)
Feb 28, 2019 9.780 10.16 9.630 10.09 195,097 +0.29(+2.96%)
Feb 27, 2019 10.00 10.14 9.700 9.800 89,199 -0.13(-1.31%)
Feb 26, 2019 10.07 10.44 9.910 9.930 48,494 -0.07(-0.70%)
Feb 25, 2019 11.00 11.00 10.00 10.00 130,767 -0.89(-8.17%)
Feb 22, 2019 10.86 11.03 10.50 10.89 109,900 +0.17(+1.59%)
Feb 21, 2019 11.20 11.31 10.30 10.72 143,685 -0.45(-4.03%)
Feb 20, 2019 11.73 11.94 11.07 11.17 171,675 -0.58(-4.94%)
Feb 19, 2019 11.57 11.81 11.46 11.75 43,100 -0.05(-0.42%)
Feb 15, 2019 12.02 12.02 11.70 11.80 52,000 -0.16(-1.34%)
Feb 14, 2019 12.06 12.10 11.68 11.96 62,458 +0.10(+0.84%)
Feb 13, 2019 12.26 12.26 11.37 11.86 97,071 -0.26(-2.15%)
Feb 12, 2019 12.59 12.59 11.60 12.12 98,174 -0.27(-2.18%)
Feb 11, 2019 12.08 12.44 11.90 12.39 83,994 +0.35(+2.91%)
Feb 08, 2019 12.11 12.11 11.60 12.04 62,900 -0.31(-2.51%)
Feb 07, 2019 12.04 12.61 12.04 12.35 29,530 -0.11(-0.88%)
Feb 06, 2019 12.61 12.70 12.10 12.46 64,319 -0.18(-1.42%)
Feb 05, 2019 12.25 12.93 12.08 12.64 82,712 +0.38(+3.10%)
Feb 04, 2019 11.78 12.48 11.48 12.26 138,163 +0.60(+5.15%)
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.