Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 8:22AM ET - U.S. Markets open in 1 hour and 8 minutes. Dow Up 1.52% Nasdaq  0.00%
Catalyst Health Solutions, Inc. (CHSI)On Feb 9: 37.20   0.00 (0.00%)  
MORE ON CHSI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1037.1037.2736.2237.20183,50037.20
8-Feb-1037.2937.4136.8436.84136,70036.84
5-Feb-1037.4337.4636.2637.42314,40037.42
4-Feb-1038.5738.7037.3037.51351,50037.51
3-Feb-1039.1539.2138.4438.72289,40038.72
2-Feb-1039.3339.5138.9039.17308,80039.17
1-Feb-1039.4039.6138.8539.27275,20039.27
29-Jan-1039.7839.9839.3039.33225,90039.33
28-Jan-1040.0940.3139.5039.74245,50039.74
27-Jan-1039.5440.2939.4140.00326,80040.00
26-Jan-1040.0040.0739.2939.65606,70039.65
25-Jan-1040.8840.8839.8940.00610,70040.00
22-Jan-1040.4841.2440.2540.46389,50040.46
21-Jan-1040.3340.6739.9340.46476,20040.46
20-Jan-1040.6840.6839.5340.16363,20040.16
19-Jan-1040.1940.6940.0140.45377,70040.45
15-Jan-1040.0640.0638.9939.90350,00039.90
14-Jan-1038.9440.4938.9439.75645,00039.75
13-Jan-1037.9038.8137.9038.67307,90038.67
12-Jan-1037.5837.8537.5037.73147,10037.73
11-Jan-1037.5637.7437.0037.67166,60037.67
8-Jan-1037.2837.6737.2037.50120,50037.50
7-Jan-1036.6137.2836.1037.27152,00037.27
6-Jan-1037.5537.5536.4636.69246,20036.69
5-Jan-1037.8938.4536.5637.41474,50037.41
4-Jan-1036.9938.4136.3637.24281,40037.24
31-Dec-0936.4837.1436.4736.47131,50036.47
30-Dec-0936.8236.8836.3536.6084,20036.60
29-Dec-0936.9437.1536.6536.77120,80036.77
28-Dec-0936.7036.9036.5236.89192,90036.89
24-Dec-0936.6536.8036.4536.7090,10036.70
23-Dec-0936.3536.7736.2536.52141,80036.52
22-Dec-0935.8336.9635.6136.32152,90036.32
21-Dec-0934.8336.2834.8335.55201,20035.55
18-Dec-0935.0035.0033.8834.77495,00034.77
17-Dec-0936.4336.6134.8034.93356,70034.93
16-Dec-0937.1537.6936.4936.60296,00036.60
15-Dec-0936.2337.0836.2137.05204,20037.05
14-Dec-0935.9936.4735.7236.15243,00036.15
11-Dec-0935.6035.9435.1535.77133,60035.77
10-Dec-0934.7935.3534.5235.35160,90035.35
9-Dec-0935.2535.5334.2834.62250,90034.62
8-Dec-0935.9035.9735.1235.14171,70035.14
7-Dec-0935.9236.2435.7035.98119,90035.98
4-Dec-0935.4836.1935.3435.81141,00035.81
3-Dec-0935.7135.8534.7134.76179,90034.76
2-Dec-0935.2636.3235.2635.52316,90035.52
1-Dec-0934.3134.9334.0034.70371,80034.70
30-Nov-0933.8034.1033.1234.01239,10034.01
27-Nov-0933.3433.9233.0233.83189,20033.83
25-Nov-0935.0035.0033.8534.20198,30034.20
24-Nov-0934.7835.0034.2634.95143,00034.95
23-Nov-0934.5135.2734.3434.66108,50034.66
20-Nov-0934.0834.4534.0034.19289,60034.19
19-Nov-0934.7034.7333.9434.16309,60034.16
18-Nov-0935.2335.2334.6835.02172,80035.02
17-Nov-0934.7335.1934.5735.10181,80035.10
16-Nov-0934.4835.2533.9634.96273,50034.96
13-Nov-0934.5434.6833.7634.18343,50034.18
12-Nov-0933.9534.6933.4434.55384,70034.55
11-Nov-0933.5433.9332.8433.90201,30033.90
10-Nov-0933.6834.0633.0033.18169,20033.18
9-Nov-0933.3334.0633.0933.46284,30033.46
6-Nov-0932.8533.2632.2932.77302,30032.77
5-Nov-0932.2233.5032.2133.12405,60033.12
4-Nov-0933.7334.1531.5932.16766,20032.16
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions