Skip to main content
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 30, 2017 4.600 4.600 4.400 4.570 45,043 +0.17(+3.86%)
Jun 29, 2017 4.400 4.510 4.360 4.400 14,618 -0.06(-1.35%)
Jun 28, 2017 4.430 4.599 4.400 4.460 15,794 -0.02(-0.45%)
Jun 27, 2017 4.550 4.618 4.430 4.480 6,188 -0.12(-2.61%)
Jun 26, 2017 4.560 4.689 4.530 4.600 22,547 -0.01(-0.22%)
Jun 23, 2017 4.610 4.350 4.610 24,635 +0.06(+1.32%)
Jun 22, 2017 4.490 4.654 4.320 4.550 23,682 +0.06(+1.34%)
Jun 21, 2017 4.350 4.500 4.120 4.490 18,214 +0.14(+3.22%)
Jun 20, 2017 4.500 4.552 4.350 4.350 4,979 -0.19(-4.19%)
Jun 19, 2017 4.300 4.570 4.230 4.540 40,623 +0.37(+8.87%)
Jun 16, 2017 4.650 4.700 4.110 4.170 61,317 -0.51(-10.90%)
Jun 15, 2017 4.300 4.680 4.300 4.680 67,314 +0.37(+8.58%)
Jun 14, 2017 4.600 4.650 4.310 4.310 53,378 -0.33(-7.11%)
Jun 13, 2017 4.300 4.770 4.300 4.640 163,235 +0.27(+6.18%)
Jun 12, 2017 3.980 4.400 3.920 4.370 73,619 +0.36(+8.84%)
Jun 09, 2017 4.030 4.180 4.015 4.015 17,661 -0.04(-1.11%)
Jun 08, 2017 4.050 4.250 3.980 4.060 26,765 +0.01(+0.25%)
Jun 07, 2017 4.040 4.090 3.950 4.050 3,737 -0.03(-0.74%)
Jun 06, 2017 4.250 4.270 3.910 4.080 15,920 -0.20(-4.67%)
Jun 05, 2017 4.180 4.280 4.129 4.280 14,636 +0.13(+3.13%)
Jun 02, 2017 3.990 4.200 3.990 4.150 52,087 +0.21(+5.33%)
Jun 01, 2017 3.950 4.006 3.860 3.940 33,850 -0.04(-1.01%)
May 31, 2017 3.860 3.980 3.830 3.980 41,294 +0.09(+2.31%)
May 30, 2017 3.990 4.220 3.850 3.890 32,104 -0.13(-3.23%)
May 26, 2017 4.120 4.120 3.900 4.020 17,968 -0.13(-3.13%)
May 25, 2017 4.070 4.260 3.950 4.150 20,064 +0.00(+0.00%)
May 24, 2017 4.170 4.300 4.100 4.150 20,633 -0.06(-1.43%)
May 23, 2017 4.240 4.330 4.030 4.210 12,380 +0.19(+4.73%)
May 22, 2017 4.020 4.247 3.820 4.020 29,474 +0.16(+4.15%)
May 19, 2017 4.240 4.240 3.710 3.860 21,965 -0.12(-3.02%)
May 18, 2017 4.000 4.000 3.800 3.980 13,026 +0.03(+0.76%)
May 17, 2017 4.110 4.170 3.560 3.950 123,577 +0.15(+3.95%)
May 16, 2017 4.450 4.450 3.650 3.800 145,543 -0.21(-5.24%)
May 15, 2017 4.450 4.450 3.858 4.010 38,551 -0.06(-1.47%)
May 12, 2017 4.120 4.360 4.060 4.070 28,505 -0.23(-5.35%)
May 11, 2017 4.120 4.300 4.050 4.300 31,880 +0.18(+4.37%)
May 10, 2017 3.850 4.220 3.850 4.120 129,251 +0.14(+3.52%)
May 09, 2017 4.520 4.521 3.840 3.980 297,255 -0.56(-12.33%)
May 08, 2017 4.860 4.860 4.540 4.540 46,694 -0.22(-4.62%)
May 05, 2017 4.650 4.838 4.650 4.760 76,530 +0.06(+1.28%)
May 04, 2017 4.740 4.800 4.700 4.700 158,599 -0.09(-1.88%)
May 03, 2017 5.400 5.400 4.760 4.790 140,713 -0.22(-4.32%)
May 02, 2017 5.050 5.100 4.910 5.006 45,699 -0.04(-0.77%)
May 01, 2017 5.150 5.200 5.000 5.045 127,245 -0.11(-2.04%)
Apr 28, 2017 5.150 5.185 4.850 5.150 175,113 +0.00(+0.00%)
Apr 27, 2017 5.200 5.350 5.000 5.150 329,231 -0.03(-0.58%)
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.