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 (%)
May 31, 2019 17.09 18.07 17.02 17.76 74,600 +0.59(+3.44%)
May 30, 2019 17.34 17.73 17.00 17.17 153,599 -0.22(-1.27%)
May 29, 2019 18.20 18.20 17.30 17.39 160,045 -1.01(-5.49%)
May 28, 2019 19.00 19.28 17.79 18.40 155,703 -0.56(-2.95%)
May 24, 2019 19.89 19.95 18.85 18.96 169,100 -0.84(-4.24%)
May 23, 2019 20.34 20.34 19.40 19.80 182,180 -0.65(-3.18%)
May 22, 2019 19.98 20.50 19.50 20.45 77,637 +0.30(+1.49%)
May 21, 2019 20.48 20.70 19.68 20.15 115,916 -0.33(-1.61%)
May 20, 2019 18.88 20.83 18.56 20.48 364,442 +1.60(+8.47%)
May 17, 2019 18.62 18.88 18.55 18.88 132,400 +0.17(+0.91%)
May 16, 2019 18.49 18.98 18.41 18.71 109,354 +0.32(+1.74%)
May 15, 2019 18.15 18.60 18.15 18.39 140,816 +0.25(+1.38%)
May 14, 2019 18.26 18.39 17.84 18.14 127,198 -0.14(-0.77%)
May 13, 2019 17.10 18.41 16.75 18.28 214,807 +0.84(+4.82%)
May 10, 2019 18.11 18.24 16.50 17.44 283,500 +0.45(+2.65%)
May 09, 2019 16.55 17.28 16.53 16.99 244,344 +0.23(+1.37%)
May 08, 2019 17.12 17.26 16.13 16.76 152,769 -0.22(-1.30%)
May 07, 2019 16.11 17.14 15.88 16.98 415,946 +1.18(+7.47%)
May 06, 2019 15.16 15.87 15.02 15.80 78,773 +0.35(+2.27%)
May 03, 2019 15.37 15.75 15.03 15.45 80,000 -0.08(-0.52%)
May 02, 2019 15.07 15.54 14.38 15.53 100,051 +0.38(+2.51%)
May 01, 2019 15.39 15.66 15.01 15.15 82,890 -0.37(-2.38%)
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%)
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.