Date	Open	High	Low	Close	Volume	Change (%)
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.

Catasys Inc (NQ: CATS )

Historical Prices

Sections

Services

Contact Information

Follow Us