CTRX Historical Prices | Catamaran Corporation Stock

Dow

0.89% Nasdaq

1.26%

Catamaran Corporation (CTRX)

-NasdaqGS

52.98 4.03(7.07%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	57.90	57.90	56.64	57.01	997,800	57.01
Apr 30, 2013	56.66	58.18	56.11	57.73	1,619,100	57.73
Apr 29, 2013	56.50	57.11	56.24	56.61	693,200	56.61
Apr 26, 2013	56.91	57.35	56.64	56.65	1,239,300	56.65
Apr 25, 2013	55.35	57.35	55.18	57.16	1,687,400	57.16
Apr 24, 2013	54.58	55.62	54.32	55.30	842,000	55.30
Apr 23, 2013	53.94	54.49	53.72	54.42	1,098,400	54.42
Apr 22, 2013	55.28	55.28	53.40	53.69	1,068,200	53.69
Apr 19, 2013	54.55	55.63	53.98	55.10	1,268,500	55.10
Apr 18, 2013	54.15	54.39	53.58	54.32	973,500	54.32
Apr 17, 2013	53.95	54.40	53.58	54.06	1,062,800	54.06
Apr 16, 2013	54.01	54.91	53.10	54.48	1,077,100	54.48
Apr 15, 2013	54.12	54.81	53.60	53.69	1,272,000	53.69
Apr 12, 2013	55.94	55.97	54.24	54.44	1,056,800	54.44
Apr 11, 2013	54.71	56.03	54.69	55.97	1,373,400	55.97
Apr 10, 2013	54.00	55.36	54.00	54.80	868,700	54.80
Apr 9, 2013	53.33	53.98	53.07	53.71	1,049,500	53.71
Apr 8, 2013	52.89	53.24	52.40	53.23	961,500	53.23
Apr 5, 2013	52.73	52.89	52.30	52.85	1,053,000	52.85
Apr 4, 2013	53.33	53.64	52.58	53.24	785,400	53.24
Apr 3, 2013	54.37	54.59	52.70	53.16	2,148,400	53.16
Apr 2, 2013	53.41	54.75	53.41	54.38	1,365,700	54.38
Apr 1, 2013	52.78	53.41	52.59	53.28	1,422,500	53.28
Mar 28, 2013	52.63	53.12	52.37	53.03	1,083,500	53.03
Mar 27, 2013	52.62	52.94	52.23	52.66	872,500	52.66
Mar 26, 2013	52.15	53.13	52.15	52.80	1,260,300	52.80
Mar 25, 2013	52.40	52.89	51.56	51.97	776,200	51.97
Mar 22, 2013	51.91	53.03	51.70	52.27	1,332,200	52.27
Mar 21, 2013	52.06	52.34	51.54	51.85	1,336,800	51.85
Mar 20, 2013	51.06	52.34	50.63	52.22	2,044,500	52.22
Mar 19, 2013	51.70	51.87	50.54	50.71	1,991,100	50.71
Mar 18, 2013	51.64	52.34	50.64	51.69	2,104,300	51.69
Mar 15, 2013	52.92	53.10	51.90	51.94	2,523,300	51.94
Mar 14, 2013	53.56	53.66	52.59	53.00	2,008,600	53.00
Mar 13, 2013	54.18	54.19	53.24	53.54	1,259,700	53.54
Mar 12, 2013	54.90	55.05	53.23	53.90	2,028,100	53.90
Mar 11, 2013	55.21	55.50	54.72	55.00	1,202,000	55.00
Mar 8, 2013	56.68	56.68	55.17	55.36	2,122,700	55.36
Mar 7, 2013	56.41	56.81	55.98	56.21	1,684,000	56.21
Mar 6, 2013	57.00	57.40	55.96	56.25	1,537,000	56.25
Mar 5, 2013	56.05	57.35	55.78	56.95	1,645,600	56.95
Mar 4, 2013	54.87	56.01	54.56	55.96	1,329,200	55.96
Mar 1, 2013	53.44	55.04	52.97	54.89	1,841,700	54.89
Feb 28, 2013	54.75	54.75	51.36	53.75	4,092,000	53.75
Feb 27, 2013	54.46	55.78	54.11	55.54	1,293,800	55.54
Feb 26, 2013	54.94	55.06	54.07	54.49	1,360,200	54.49
Feb 25, 2013	54.79	56.15	54.79	54.95	1,770,900	54.95
Feb 22, 2013	54.32	54.85	53.96	54.65	1,185,400	54.65
Feb 21, 2013	54.68	54.84	53.96	54.25	1,694,500	54.25
Feb 20, 2013	53.93	55.54	53.93	54.83	5,087,000	54.83
Feb 19, 2013	53.77	54.33	53.47	54.00	1,424,800	54.00
Feb 15, 2013	53.10	54.04	52.71	53.65	1,478,100	53.65
Feb 14, 2013	53.24	53.29	52.69	53.10	1,234,700	53.10
Feb 13, 2013	53.72	54.52	53.49	53.59	1,787,000	53.59
Feb 12, 2013	51.70	52.52	51.42	52.17	1,214,000	52.17
Feb 11, 2013	51.75	51.75	51.10	51.51	1,241,900	51.51
Feb 8, 2013	53.00	53.90	49.89	51.48	5,012,500	51.48
Feb 7, 2013	52.95	53.50	52.80	53.22	823,900	53.22
Feb 6, 2013	53.40	53.69	52.82	53.22	732,000	53.22
Feb 5, 2013	52.95	53.68	52.85	53.64	732,600	53.64
Feb 4, 2013	53.38	53.95	52.81	52.95	677,800	52.95
Feb 1, 2013	52.35	53.77	52.30	53.50	1,053,700	53.50
Jan 31, 2013	52.15	52.18	51.30	51.89	1,667,700	51.89
Jan 30, 2013	52.46	52.91	52.27	52.71	1,026,900	52.71
Jan 29, 2013	52.00	52.62	51.75	52.46	566,000	52.46
Jan 28, 2013	53.17	53.44	52.08	52.13	802,900	52.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CTRX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Catamaran Corporation (CTRX)