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 (%)
Jul 06, 2020 25.95 25.95 25.95 0 +0.06(+0.23%)
Jul 02, 2020 25.95 26.62 25.05 25.89 319,800 +0.41(+1.61%)
Jul 01, 2020 25.00 25.91 24.51 25.48 319,212 +0.74(+2.99%)
Jun 30, 2020 22.25 25.88 22.11 24.74 791,756 +3.21(+14.91%)
Jun 29, 2020 21.16 21.77 20.34 21.53 246,022 +0.58(+2.77%)
Jun 26, 2020 21.18 21.43 20.20 20.95 357,300 -0.48(-2.24%)
Jun 25, 2020 21.75 22.00 20.62 21.43 193,628 -0.49(-2.24%)
Jun 24, 2020 21.87 22.15 20.34 21.92 319,492 -0.16(-0.72%)
Jun 23, 2020 22.79 23.07 21.90 22.08 253,152 -0.70(-3.07%)
Jun 22, 2020 21.87 23.04 21.53 22.78 310,791 +0.72(+3.26%)
Jun 19, 2020 23.79 23.80 21.51 22.06 495,900 -0.66(-2.90%)
Jun 18, 2020 20.81 22.87 20.75 22.72 380,932 +1.54(+7.27%)
Jun 17, 2020 21.29 22.74 20.25 21.18 640,697 +0.04(+0.19%)
Jun 16, 2020 20.66 21.28 19.33 21.14 271,354 +1.07(+5.33%)
Jun 15, 2020 19.44 20.77 19.12 20.07 288,764 +0.37(+1.88%)
Jun 12, 2020 19.08 20.09 18.36 19.70 342,300 +1.27(+6.89%)
Jun 11, 2020 19.66 19.95 18.15 18.43 365,323 -1.52(-7.62%)
Jun 10, 2020 20.30 20.49 19.37 19.95 227,448 -0.19(-0.94%)
Jun 09, 2020 20.74 20.91 19.67 20.14 253,554 -0.66(-3.17%)
Jun 08, 2020 19.75 21.00 19.52 20.80 394,143 +1.66(+8.67%)
Jun 05, 2020 18.10 19.39 17.55 19.14 439,600 +1.21(+6.75%)
Jun 04, 2020 18.77 19.00 17.80 17.93 465,684 -1.02(-5.38%)
Jun 03, 2020 20.39 20.60 18.70 18.95 346,704 -1.45(-7.11%)
Jun 02, 2020 20.37 21.38 20.02 20.40 268,255 +0.26(+1.29%)
Jun 01, 2020 19.85 20.45 19.50 20.14 324,903 +0.33(+1.67%)
May 29, 2020 19.35 19.81 18.36 19.81 393,200 +0.57(+2.96%)
May 28, 2020 18.61 20.27 18.39 19.24 271,215 +0.38(+2.01%)
May 27, 2020 19.50 19.60 17.67 18.86 456,828 -0.58(-2.98%)
May 26, 2020 20.48 20.53 19.25 19.44 311,950 -0.61(-3.04%)
May 22, 2020 19.58 20.59 19.00 20.05 367,100 +0.58(+2.98%)
May 21, 2020 20.50 20.82 19.20 19.47 379,793 -0.74(-3.66%)
May 20, 2020 21.11 21.21 19.91 20.21 322,985 -0.34(-1.65%)
May 19, 2020 20.78 21.70 20.49 20.55 369,764 -0.71(-3.34%)
May 18, 2020 21.89 22.04 20.48 21.26 501,125 +0.01(+0.05%)
May 15, 2020 20.72 22.08 20.32 21.25 729,400 +0.50(+2.41%)
May 14, 2020 19.37 21.00 18.55 20.75 795,267 +1.23(+6.30%)
May 13, 2020 20.35 20.55 18.11 19.52 1,046,497 -0.83(-4.08%)
May 12, 2020 21.68 22.48 20.14 20.35 755,530 -1.21(-5.61%)
May 11, 2020 22.41 23.25 19.82 21.56 1,318,599 -0.67(-3.01%)
May 08, 2020 25.76 25.86 22.01 22.23 1,383,900 -4.56(-17.02%)
May 07, 2020 24.46 27.11 24.15 26.79 674,097 +3.26(+13.85%)
May 06, 2020 23.89 25.43 21.71 23.53 1,461,733 -0.67(-2.77%)
May 05, 2020 24.76 26.47 24.16 24.20 484,681 -0.40(-1.63%)
May 04, 2020 27.49 27.49 24.14 24.60 665,449 -3.15(-11.35%)
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.