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 (%)
Sep 30, 2019 16.46 16.46 15.48 15.76 245,684 -0.74(-4.48%)
Sep 27, 2019 17.32 17.49 16.22 16.50 93,600 -0.81(-4.68%)
Sep 26, 2019 17.11 17.40 16.10 17.31 156,833 +0.11(+0.64%)
Sep 25, 2019 17.45 18.00 16.88 17.20 97,134 -0.52(-2.93%)
Sep 24, 2019 18.28 18.50 16.85 17.72 175,671 +0.38(+2.19%)
Sep 23, 2019 17.80 17.81 16.78 17.34 80,313 -0.35(-1.98%)
Sep 20, 2019 16.99 18.00 16.99 17.69 237,600 +0.67(+3.94%)
Sep 19, 2019 17.42 17.60 16.95 17.02 69,089 -0.35(-2.01%)
Sep 18, 2019 17.25 17.47 16.79 17.37 125,804 +0.16(+0.93%)
Sep 17, 2019 16.97 17.33 16.78 17.21 56,053 +0.21(+1.24%)
Sep 16, 2019 16.45 17.22 16.37 17.00 122,643 +0.55(+3.34%)
Sep 13, 2019 15.69 16.55 15.67 16.45 134,200 +0.63(+3.98%)
Sep 12, 2019 16.54 16.54 15.58 15.82 68,410 -0.60(-3.65%)
Sep 11, 2019 15.49 16.67 15.04 16.42 118,695 +1.11(+7.25%)
Sep 10, 2019 15.06 15.65 14.81 15.31 71,136 +0.19(+1.26%)
Sep 09, 2019 15.80 16.17 14.90 15.12 86,398 -0.67(-4.24%)
Sep 06, 2019 15.39 16.24 14.93 15.79 157,900 +0.49(+3.20%)
Sep 05, 2019 13.81 15.31 13.81 15.30 211,034 +1.62(+11.84%)
Sep 04, 2019 13.82 14.00 13.62 13.68 55,336 +0.00(+0.00%)
Sep 03, 2019 13.92 14.28 13.64 13.68 84,726 -0.36(-2.56%)
Aug 30, 2019 13.87 14.38 13.87 14.04 111,900 +0.15(+1.08%)
Aug 29, 2019 13.81 14.26 13.61 13.89 75,408 +0.19(+1.39%)
Aug 28, 2019 13.44 13.89 13.44 13.70 64,345 +0.25(+1.86%)
Aug 27, 2019 14.40 14.79 12.89 13.45 185,442 -0.95(-6.60%)
Aug 26, 2019 14.79 14.88 14.12 14.40 88,390 -0.19(-1.30%)
Aug 23, 2019 14.83 15.22 14.40 14.59 97,300 -0.31(-2.08%)
Aug 22, 2019 15.41 15.59 14.84 14.90 94,788 -0.50(-3.25%)
Aug 21, 2019 15.63 15.88 15.32 15.40 74,755 -0.12(-0.77%)
Aug 20, 2019 15.43 15.75 15.08 15.52 86,251 +0.02(+0.13%)
Aug 19, 2019 15.58 16.28 15.30 15.50 149,950 -0.20(-1.27%)
Aug 16, 2019 15.70 15.94 15.05 15.70 216,100 +0.25(+1.62%)
Aug 15, 2019 17.17 17.77 15.03 15.45 347,524 -2.33(-13.10%)
Aug 14, 2019 17.73 17.83 17.17 17.78 79,145 -0.05(-0.28%)
Aug 13, 2019 16.68 17.86 16.68 17.83 173,151 +1.15(+6.89%)
Aug 12, 2019 15.70 17.56 15.70 16.68 191,976 +0.94(+5.97%)
Aug 09, 2019 16.41 16.52 15.41 15.74 239,200 -0.71(-4.32%)
Aug 08, 2019 16.60 16.65 16.22 16.45 75,127 -0.05(-0.30%)
Aug 07, 2019 16.10 16.96 15.67 16.50 87,691 +0.24(+1.48%)
Aug 06, 2019 16.14 16.51 16.01 16.26 65,324 +0.12(+0.74%)
Aug 05, 2019 17.03 17.04 15.81 16.14 142,514 -1.01(-5.89%)
Aug 02, 2019 17.03 17.31 17.03 17.15 94,700 +0.00(+0.00%)
Aug 01, 2019 17.31 17.84 17.01 17.15 99,042 -0.27(-1.55%)
Jul 31, 2019 17.80 17.99 17.21 17.42 98,813 -0.30(-1.69%)
Jul 30, 2019 17.47 17.90 17.02 17.72 107,844 +0.11(+0.62%)
Jul 29, 2019 17.30 17.66 16.91 17.61 91,728 +0.21(+1.21%)
Jul 26, 2019 17.43 17.84 17.16 17.40 66,700 -0.11(-0.63%)
Jul 25, 2019 17.40 17.91 17.09 17.51 118,806 +0.11(+0.63%)
Jul 24, 2019 16.16 17.67 16.16 17.40 131,161 +1.00(+6.10%)
Jul 23, 2019 17.92 17.92 15.88 16.40 432,086 -1.42(-7.97%)
Jul 22, 2019 17.99 18.07 17.61 17.82 215,065 -0.23(-1.27%)
Jul 19, 2019 18.48 18.80 17.86 18.05 175,700 -0.60(-3.22%)
Jul 18, 2019 19.00 19.26 18.46 18.65 104,582 -0.36(-1.89%)
Jul 17, 2019 20.29 20.35 18.76 19.01 162,184 -1.26(-6.22%)
Jul 16, 2019 19.98 20.28 19.59 20.27 179,892 +0.34(+1.71%)
Jul 15, 2019 19.64 19.95 19.16 19.93 176,348 +0.33(+1.68%)
Jul 12, 2019 19.19 19.63 19.01 19.60 163,100 +0.47(+2.46%)
Jul 11, 2019 19.00 19.43 18.47 19.13 151,961 +0.29(+1.54%)
Jul 10, 2019 17.97 19.00 17.79 18.84 115,175 +0.93(+5.19%)
Jul 09, 2019 17.99 17.99 17.53 17.91 82,888 -0.04(-0.22%)
Jul 08, 2019 18.50 18.55 17.53 17.95 147,682 -0.38(-2.07%)
Jul 05, 2019 19.01 19.30 18.01 18.33 86,800 -0.62(-3.27%)
Jul 03, 2019 19.04 19.04 18.03 18.95 120,900 +0.02(+0.11%)
Jul 02, 2019 19.18 20.28 18.70 18.93 205,050 -0.57(-2.92%)
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.