CHSI: Historical Prices for Catalyst Health Solutions, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.21	32.36	31.00	32.35	233,200	32.35
2-Nov-09	31.20	31.73	31.11	31.50	153,800	31.50
30-Oct-09	31.65	31.90	31.00	31.37	244,100	31.37
29-Oct-09	31.60	32.09	31.13	31.94	200,600	31.94
28-Oct-09	31.86	32.33	31.26	31.28	319,100	31.28
27-Oct-09	31.93	32.30	31.55	32.02	287,600	32.02
26-Oct-09	31.56	32.18	31.22	31.70	243,500	31.70
23-Oct-09	31.88	32.41	31.12	31.38	285,600	31.38
22-Oct-09	31.23	31.70	30.82	31.53	280,900	31.53
21-Oct-09	30.59	32.60	30.11	31.10	290,900	31.10
20-Oct-09	30.87	30.98	30.21	30.50	100,900	30.50
19-Oct-09	30.85	31.03	30.53	30.72	176,300	30.72
16-Oct-09	31.24	31.27	30.50	30.61	226,900	30.61
15-Oct-09	30.79	31.35	30.78	31.34	270,000	31.34
14-Oct-09	30.32	31.08	30.01	31.07	237,100	31.07
13-Oct-09	30.00	30.13	29.79	30.11	101,900	30.11
12-Oct-09	29.86	30.41	29.83	29.89	150,700	29.89
9-Oct-09	29.13	29.86	29.06	29.75	204,900	29.75
8-Oct-09	29.04	29.21	28.47	28.99	500,800	28.99
7-Oct-09	28.66	29.00	28.23	28.96	243,600	28.96
6-Oct-09	28.26	28.73	28.10	28.68	129,700	28.68
5-Oct-09	28.26	28.26	27.96	28.15	242,400	28.15
2-Oct-09	28.44	28.56	28.00	28.07	145,100	28.07
1-Oct-09	28.88	29.09	28.43	28.44	136,600	28.44
30-Sep-09	29.58	29.67	28.74	29.15	250,200	29.15
29-Sep-09	30.14	30.41	29.59	29.65	227,900	29.65
28-Sep-09	29.99	30.66	29.65	30.03	125,400	30.03
25-Sep-09	29.70	29.82	29.16	29.75	243,500	29.75
24-Sep-09	28.87	30.06	27.70	29.75	379,700	29.75
23-Sep-09	30.98	31.17	30.57	30.72	208,900	30.72
22-Sep-09	30.81	31.14	30.58	30.85	264,500	30.85
21-Sep-09	30.10	30.82	30.01	30.78	187,500	30.78
18-Sep-09	29.49	30.24	29.38	30.17	423,600	30.17
17-Sep-09	29.31	29.57	29.01	29.35	156,300	29.35
16-Sep-09	28.60	29.25	27.88	29.23	238,300	29.23
15-Sep-09	28.84	29.25	28.55	28.67	178,300	28.67
14-Sep-09	28.50	29.13	28.30	29.02	183,900	29.02
11-Sep-09	28.35	28.69	27.71	28.31	170,000	28.31
10-Sep-09	28.42	28.42	27.26	28.23	273,600	28.23
9-Sep-09	28.93	29.11	28.56	29.03	148,800	29.03
8-Sep-09	28.65	28.74	28.10	28.74	147,900	28.74
4-Sep-09	28.53	28.70	28.02	28.46	155,400	28.46
3-Sep-09	28.51	28.55	27.86	28.50	104,100	28.50
2-Sep-09	28.47	28.85	28.14	28.23	123,500	28.23
1-Sep-09	28.53	29.13	28.35	28.62	232,300	28.62
31-Aug-09	29.10	29.66	28.42	28.56	253,300	28.56
28-Aug-09	29.71	29.91	28.77	29.02	208,300	29.02
27-Aug-09	30.00	30.00	29.44	29.65	196,400	29.65
26-Aug-09	29.90	30.16	29.63	29.94	205,800	29.94
25-Aug-09	30.18	30.25	29.77	29.95	271,000	29.95
24-Aug-09	30.37	30.46	29.74	30.28	295,800	30.28
* 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