CHSI: Historical Prices for Catalyst Health Solutions, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	37.10	37.27	36.22	37.20	183,500	37.20
8-Feb-10	37.29	37.41	36.84	36.84	136,700	36.84
5-Feb-10	37.43	37.46	36.26	37.42	314,400	37.42
4-Feb-10	38.57	38.70	37.30	37.51	351,500	37.51
3-Feb-10	39.15	39.21	38.44	38.72	289,400	38.72
2-Feb-10	39.33	39.51	38.90	39.17	308,800	39.17
1-Feb-10	39.40	39.61	38.85	39.27	275,200	39.27
29-Jan-10	39.78	39.98	39.30	39.33	225,900	39.33
28-Jan-10	40.09	40.31	39.50	39.74	245,500	39.74
27-Jan-10	39.54	40.29	39.41	40.00	326,800	40.00
26-Jan-10	40.00	40.07	39.29	39.65	606,700	39.65
25-Jan-10	40.88	40.88	39.89	40.00	610,700	40.00
22-Jan-10	40.48	41.24	40.25	40.46	389,500	40.46
21-Jan-10	40.33	40.67	39.93	40.46	476,200	40.46
20-Jan-10	40.68	40.68	39.53	40.16	363,200	40.16
19-Jan-10	40.19	40.69	40.01	40.45	377,700	40.45
15-Jan-10	40.06	40.06	38.99	39.90	350,000	39.90
14-Jan-10	38.94	40.49	38.94	39.75	645,000	39.75
13-Jan-10	37.90	38.81	37.90	38.67	307,900	38.67
12-Jan-10	37.58	37.85	37.50	37.73	147,100	37.73
11-Jan-10	37.56	37.74	37.00	37.67	166,600	37.67
8-Jan-10	37.28	37.67	37.20	37.50	120,500	37.50
7-Jan-10	36.61	37.28	36.10	37.27	152,000	37.27
6-Jan-10	37.55	37.55	36.46	36.69	246,200	36.69
5-Jan-10	37.89	38.45	36.56	37.41	474,500	37.41
4-Jan-10	36.99	38.41	36.36	37.24	281,400	37.24
31-Dec-09	36.48	37.14	36.47	36.47	131,500	36.47
30-Dec-09	36.82	36.88	36.35	36.60	84,200	36.60
29-Dec-09	36.94	37.15	36.65	36.77	120,800	36.77
28-Dec-09	36.70	36.90	36.52	36.89	192,900	36.89
24-Dec-09	36.65	36.80	36.45	36.70	90,100	36.70
23-Dec-09	36.35	36.77	36.25	36.52	141,800	36.52
22-Dec-09	35.83	36.96	35.61	36.32	152,900	36.32
21-Dec-09	34.83	36.28	34.83	35.55	201,200	35.55
18-Dec-09	35.00	35.00	33.88	34.77	495,000	34.77
17-Dec-09	36.43	36.61	34.80	34.93	356,700	34.93
16-Dec-09	37.15	37.69	36.49	36.60	296,000	36.60
15-Dec-09	36.23	37.08	36.21	37.05	204,200	37.05
14-Dec-09	35.99	36.47	35.72	36.15	243,000	36.15
11-Dec-09	35.60	35.94	35.15	35.77	133,600	35.77
10-Dec-09	34.79	35.35	34.52	35.35	160,900	35.35
9-Dec-09	35.25	35.53	34.28	34.62	250,900	34.62
8-Dec-09	35.90	35.97	35.12	35.14	171,700	35.14
7-Dec-09	35.92	36.24	35.70	35.98	119,900	35.98
4-Dec-09	35.48	36.19	35.34	35.81	141,000	35.81
3-Dec-09	35.71	35.85	34.71	34.76	179,900	34.76
2-Dec-09	35.26	36.32	35.26	35.52	316,900	35.52
1-Dec-09	34.31	34.93	34.00	34.70	371,800	34.70
30-Nov-09	33.80	34.10	33.12	34.01	239,100	34.01
27-Nov-09	33.34	33.92	33.02	33.83	189,200	33.83
25-Nov-09	35.00	35.00	33.85	34.20	198,300	34.20
24-Nov-09	34.78	35.00	34.26	34.95	143,000	34.95
23-Nov-09	34.51	35.27	34.34	34.66	108,500	34.66
20-Nov-09	34.08	34.45	34.00	34.19	289,600	34.19
19-Nov-09	34.70	34.73	33.94	34.16	309,600	34.16
18-Nov-09	35.23	35.23	34.68	35.02	172,800	35.02
17-Nov-09	34.73	35.19	34.57	35.10	181,800	35.10
16-Nov-09	34.48	35.25	33.96	34.96	273,500	34.96
13-Nov-09	34.54	34.68	33.76	34.18	343,500	34.18
12-Nov-09	33.95	34.69	33.44	34.55	384,700	34.55
11-Nov-09	33.54	33.93	32.84	33.90	201,300	33.90
10-Nov-09	33.68	34.06	33.00	33.18	169,200	33.18
9-Nov-09	33.33	34.06	33.09	33.46	284,300	33.46
6-Nov-09	32.85	33.26	32.29	32.77	302,300	32.77
5-Nov-09	32.22	33.50	32.21	33.12	405,600	33.12
4-Nov-09	33.73	34.15	31.59	32.16	766,200	32.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions