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 (%)
Apr 30, 2018 5.050 5.350 5.050 5.195 14,315 +0.19(+3.69%)
Apr 27, 2018 4.910 5.090 4.910 5.010 4,523 +0.01(+0.20%)
Apr 26, 2018 5.130 5.130 4.985 5.000 8,064 -0.09(-1.77%)
Apr 25, 2018 5.060 5.150 4.950 5.090 33,386 +0.09(+1.80%)
Apr 24, 2018 5.000 5.274 4.910 5.000 55,038 +0.03(+0.60%)
Apr 23, 2018 4.930 5.030 4.920 4.970 24,021 +0.04(+0.81%)
Apr 20, 2018 4.930 4.940 4.900 4.930 11,850 +0.02(+0.41%)
Apr 19, 2018 4.850 4.950 4.830 4.910 63,398 +0.08(+1.66%)
Apr 18, 2018 4.870 4.975 4.830 4.830 6,809 -0.07(-1.43%)
Apr 17, 2018 4.890 4.900 4.850 4.900 9,660 +0.05(+1.03%)
Apr 16, 2018 4.940 4.948 4.840 4.850 28,376 -0.06(-1.22%)
Apr 13, 2018 5.010 5.030 4.870 4.910 6,849 -0.04(-0.81%)
Apr 12, 2018 4.870 4.950 4.840 4.950 29,089 +0.12(+2.48%)
Apr 11, 2018 4.781 4.850 4.750 4.830 49,027 +0.04(+0.84%)
Apr 10, 2018 4.825 4.825 4.750 4.790 12,793 +0.01(+0.21%)
Apr 09, 2018 4.790 4.880 4.629 4.780 19,046 +0.10(+2.14%)
Apr 06, 2018 4.690 4.690 4.610 4.680 6,089 +0.02(+0.43%)
Apr 05, 2018 4.740 4.750 4.660 4.660 7,359 -0.09(-1.89%)
Apr 04, 2018 4.700 4.780 4.650 4.750 4,205 +0.00(+0.00%)
Apr 03, 2018 4.699 4.752 4.630 4.750 9,663 -0.01(-0.21%)
Apr 02, 2018 4.800 4.800 4.700 4.760 13,764 -0.04(-0.83%)
Mar 29, 2018 4.800 4.800 4.800 0 +0.21(+4.58%)
Mar 28, 2018 4.560 4.661 4.540 4.590 20,606 -0.01(-0.22%)
Mar 27, 2018 4.650 4.685 4.550 4.600 23,468 -0.02(-0.43%)
Mar 26, 2018 4.770 4.770 4.600 4.620 27,524 -0.15(-3.14%)
Mar 23, 2018 4.876 4.900 4.700 4.770 13,760 -0.10(-2.05%)
Mar 22, 2018 4.910 4.918 4.820 4.870 16,645 -0.05(-1.02%)
Mar 21, 2018 4.930 4.965 4.900 4.920 21,904 +0.01(+0.20%)
Mar 20, 2018 4.910 4.960 4.890 4.910 27,256 +0.02(+0.41%)
Mar 19, 2018 4.980 5.000 4.730 4.890 21,913 -0.01(-0.20%)
Mar 16, 2018 4.690 4.900 4.480 4.900 59,192 +0.30(+6.52%)
Mar 15, 2018 4.800 4.802 4.510 4.600 33,162 -0.18(-3.77%)
Mar 14, 2018 4.890 4.890 4.770 4.780 15,188 +0.01(+0.21%)
Mar 13, 2018 4.830 4.840 4.737 4.770 49,943 -0.06(-1.24%)
Mar 12, 2018 4.740 4.840 4.720 4.830 42,417 +0.14(+2.99%)
Mar 09, 2018 4.900 4.915 4.660 4.690 42,144 -0.19(-3.89%)
Mar 08, 2018 5.000 5.055 4.550 4.880 192,710 -0.45(-8.44%)
Mar 07, 2018 5.550 5.550 5.170 5.330 203,518 -0.21(-3.79%)
Mar 06, 2018 5.500 5.790 5.380 5.540 102,890 -0.01(-0.18%)
Mar 05, 2018 5.100 5.570 4.995 5.550 202,653 +0.40(+7.77%)
Mar 02, 2018 4.403 5.150 4.403 5.150 111,625 +0.59(+12.94%)
Mar 01, 2018 4.818 4.821 4.440 4.560 22,547 -0.30(-6.17%)
Feb 28, 2018 4.711 4.980 4.711 4.860 33,011 +0.11(+2.32%)
Feb 27, 2018 4.651 4.840 4.660 4.750 44,992 +0.09(+1.93%)
Feb 26, 2018 4.589 4.690 4.480 4.660 41,498 +0.07(+1.53%)
Feb 23, 2018 4.510 4.650 4.380 4.590 30,467 +0.10(+2.23%)
Feb 22, 2018 4.450 4.500 4.320 4.490 51,860 +0.01(+0.22%)
Feb 21, 2018 4.450 4.587 4.337 4.480 128,498 +0.11(+2.52%)
Feb 20, 2018 4.280 4.480 4.280 4.370 9,999 +0.05(+1.16%)
Feb 16, 2018 4.320 4.320 4.320 0 -0.17(-3.79%)
Feb 15, 2018 4.468 4.500 4.310 4.490 14,925 +0.05(+1.13%)
Feb 14, 2018 4.650 4.650 4.350 4.440 37,484 -0.02(-0.45%)
Feb 13, 2018 4.429 4.598 4.140 4.460 36,666 +0.17(+3.96%)
Feb 12, 2018 4.420 4.450 4.081 4.290 83,096 -0.05(-1.15%)
Feb 09, 2018 4.124 4.577 4.030 4.340 84,782 +0.04(+0.93%)
Feb 08, 2018 4.640 4.261 4.300 47,975 -0.21(-4.66%)
Feb 07, 2018 4.680 4.950 4.457 4.510 68,043 -0.19(-4.04%)
Feb 06, 2018 4.570 4.819 4.500 4.700 28,843 +0.10(+2.17%)
Feb 05, 2018 4.620 4.620 4.620 4.600 28,482 -0.06(-1.29%)
Feb 02, 2018 5.030 5.030 4.620 4.660 91,739 -0.39(-7.72%)
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.