CATS - Catasys, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202017.2717.6816.7117.5817.58141,000
Jan 16, 202016.4317.1316.2317.0817.0892,800
Jan 15, 202016.4517.0816.1716.3316.3385,400
Jan 14, 202016.6216.9216.3116.6016.6068,000
Jan 13, 202015.7916.7515.6016.5916.59157,100
Jan 10, 202015.7616.0615.3315.7115.71117,000
Jan 09, 202015.0016.0115.0015.7115.71104,100
Jan 08, 202015.1815.6514.5914.9214.92149,000
Jan 07, 202015.1015.7514.8915.1815.1880,500
Jan 06, 202015.5115.6515.0115.1515.15130,900
Jan 03, 202016.0116.2715.5815.6615.6657,700
Jan 02, 202016.6016.6015.8415.8815.8871,200
Dec 31, 201915.6816.5115.5516.3116.31208,200
Dec 30, 201916.3516.3815.4415.7315.73102,000
Dec 27, 201916.1916.9015.9016.3116.31118,900
Dec 26, 201916.1216.3315.9016.1216.1290,000
Dec 24, 201916.1316.2815.9516.1216.1230,000
Dec 23, 201916.7416.8315.9716.1816.1848,100
Dec 20, 201916.4716.6815.9016.5816.58119,400
Dec 19, 201916.2516.5915.9116.3816.3884,800
Dec 18, 201916.2116.7915.6116.2216.22116,200
Dec 17, 201916.4716.6716.1116.2916.2958,700
Dec 16, 201916.8416.8716.1416.4816.48117,300
Dec 13, 201917.0617.2616.1816.8516.85101,400
Dec 12, 201917.1917.9816.5517.1917.1937,000
Dec 11, 201917.9417.9416.7117.2917.29109,800
Dec 10, 201917.8118.6117.6618.0518.0569,500
Dec 09, 201917.4718.2517.1817.8117.81120,300
Dec 06, 201917.3917.6517.3217.3617.3664,500
Dec 05, 201917.3617.5916.9517.2517.25101,900
Dec 04, 201917.0517.6816.6017.2917.29168,400
Dec 03, 201915.2517.0515.2517.0117.01237,900
Dec 02, 201915.5515.5714.9015.5515.5553,900
Nov 29, 201915.1915.6615.0515.4015.4033,300
Nov 27, 201915.2515.2515.0315.1715.1735,900
Nov 26, 201915.1015.2314.8815.1215.12101,800
Nov 25, 201915.1515.2514.9215.1215.1275,400
Nov 22, 201915.2515.2514.9415.2115.2149,300
Nov 21, 201915.2015.2814.4015.1915.1977,100
Nov 20, 201914.8515.8014.7915.1215.12220,200
Nov 19, 201914.6814.8514.2014.4414.4479,300
Nov 18, 201915.0815.1614.4514.5914.59114,900
Nov 15, 201915.6715.7315.0115.1015.1067,100
Nov 14, 201915.1015.6014.0015.6015.60221,200
Nov 13, 201915.0015.2714.5814.7514.75106,600
Nov 12, 201914.7915.1314.6015.0915.0952,500
Nov 11, 201914.7515.0014.2614.7714.7772,700
Nov 08, 201914.7615.2614.6214.8614.8648,900
Nov 07, 201914.6714.9814.5714.9214.9258,900
Nov 06, 201914.4514.8714.1014.6814.6850,400
Nov 05, 201914.8515.3614.2414.4314.4363,000
Nov 04, 201915.9215.9714.5914.8114.81152,000
Nov 01, 201915.6015.8715.3015.7715.7793,300
Oct 31, 201915.3316.0714.9615.6115.61155,400
Oct 30, 201914.7015.6114.5315.5115.51146,000
Oct 29, 201913.6914.9013.3814.6914.69200,800
Oct 28, 201913.0713.8513.0013.6613.6671,800
Oct 25, 201913.3313.6612.9613.1413.1457,500
Oct 24, 201913.3413.9413.3013.3913.3970,500
Oct 23, 201913.4513.6513.2213.2913.2933,300
Oct 22, 201913.4513.6913.2513.4713.4753,500
Oct 21, 201913.0013.6012.8113.4113.41123,700
Oct 18, 201913.7614.1213.0013.0513.05134,300
Oct 17, 201913.9514.1713.6913.9613.9698,400
Oct 16, 201914.2914.4313.7013.8313.83121,700
Oct 15, 201914.6414.8914.3114.4514.4590,500
Oct 14, 201914.9615.2314.3314.5614.5694,400
Oct 11, 201914.8015.2114.7915.0115.0178,700
Oct 10, 201914.9315.1514.4914.6514.6552,800
Oct 09, 201915.3015.6914.7214.8414.8447,300
Oct 08, 201915.6115.7214.9915.3215.32163,900
Oct 07, 201915.1916.0015.1015.7215.7267,300
Oct 04, 201915.0815.5314.8115.3515.3536,600
Oct 03, 201914.9715.4314.5415.0315.0388,500
Oct 02, 201914.7215.3813.7714.9514.95129,900
Oct 01, 201915.7215.9314.7214.8914.8997,700
Sep 30, 201916.4616.4615.4815.7615.76245,700
Sep 27, 201917.3217.4916.2216.5016.5093,700
Sep 26, 201917.1117.4016.1017.3117.31156,800
Sep 25, 201917.4518.0016.8817.2017.2097,100
Sep 24, 201918.2818.5016.8517.7217.72175,700
Sep 23, 201917.8017.8116.7817.3417.3480,300
Sep 20, 201916.9918.0016.9917.6917.69237,600
Sep 19, 201917.4217.6016.9517.0217.0269,100
Sep 18, 201917.2517.4716.7917.3717.37125,800
Sep 17, 201916.9717.3316.7817.2117.2156,100
Sep 16, 201916.4517.2216.3717.0017.00122,600
Sep 13, 201915.6916.5515.6716.4516.45134,200
Sep 12, 201916.5416.5415.5815.8215.8268,400
Sep 11, 201915.4916.6715.0416.4216.42118,700
Sep 10, 201915.0615.6614.8115.3115.3171,100
Sep 09, 201915.8016.1714.9015.1215.1286,400
Sep 06, 201915.3916.2414.9315.7915.79157,900
Sep 05, 201913.8115.3113.8115.3015.30211,000
Sep 04, 201913.8214.0013.6213.6813.6855,300
Sep 03, 201913.9214.2813.6413.6813.6884,700
Aug 30, 201913.8714.3813.8714.0414.04111,900
Aug 29, 201913.8114.2613.6113.8913.8975,400
Aug 28, 201913.4413.8913.4413.7013.7064,300
Aug 27, 201914.4014.7912.8913.4513.45185,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...