CATS - Catasys, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.8315.2214.4014.5914.5997,300
Aug 22, 201915.4115.5914.8414.9014.9094,800
Aug 21, 201915.6315.8815.3215.4015.4074,800
Aug 20, 201915.4315.7515.0815.5215.5286,300
Aug 19, 201915.5816.2815.3015.5015.50149,600
Aug 16, 201915.7015.9415.0515.7015.70215,700
Aug 15, 201917.1717.7715.0315.4515.45347,300
Aug 14, 201917.7317.8317.1717.7817.7879,100
Aug 13, 201916.6817.8616.6817.8317.83173,200
Aug 12, 201915.7017.5615.7016.6816.68191,900
Aug 09, 201916.4116.5215.4115.7415.74239,300
Aug 08, 201916.6016.6516.2216.4516.4575,100
Aug 07, 201916.1016.9615.6716.5016.5087,300
Aug 06, 201916.1416.5116.0116.2616.2664,900
Aug 05, 201917.0317.0415.8116.1416.14142,300
Aug 02, 201917.0317.3117.0317.1517.1594,500
Aug 01, 201917.3117.8417.0117.1517.1598,600
Jul 31, 201917.8017.9917.2117.4217.4298,500
Jul 30, 201917.4717.9017.0217.7217.72107,000
Jul 29, 201917.3017.6616.9117.6117.6191,700
Jul 26, 201917.4317.8417.1617.4017.4066,700
Jul 25, 201917.4017.9117.0917.5117.51118,800
Jul 24, 201916.1617.6716.1617.4017.40131,200
Jul 23, 201917.9217.9215.8816.4016.40431,900
Jul 22, 201917.9918.0717.6117.8217.82215,100
Jul 19, 201918.4818.8017.8618.0518.05175,600
Jul 18, 201919.0019.2618.4618.6518.65104,500
Jul 17, 201920.2920.3518.7619.0119.01162,200
Jul 16, 201919.9820.2819.5920.2720.27179,900
Jul 15, 201919.6419.9519.1619.9319.93176,300
Jul 12, 201919.1919.6319.0119.6019.60163,200
Jul 11, 201919.0019.4318.4719.1319.13152,000
Jul 10, 201917.9719.0017.7918.8418.84115,200
Jul 09, 201917.9917.9917.5317.9117.9182,900
Jul 08, 201918.5018.5517.5317.9917.99147,500
Jul 05, 201919.0119.3018.0118.3318.3386,800
Jul 03, 201919.0419.0418.0318.9518.95120,900
Jul 02, 201919.1820.2818.7018.9318.93205,100
Jul 01, 201919.2019.2319.0119.2019.20117,700
Jun 28, 201918.8319.2818.6519.2219.221,011,200
Jun 27, 201918.2718.8318.2718.8018.8057,200
Jun 26, 201918.6418.6417.8718.2018.20102,400
Jun 25, 201918.7618.9018.2218.5818.5883,900
Jun 24, 201919.1519.1618.5818.7718.7758,200
Jun 21, 201918.5519.2318.5519.1319.1393,200
Jun 20, 201918.3018.6918.0018.6418.6480,400
Jun 19, 201918.6418.7317.6818.0818.08109,100
Jun 18, 201918.9519.2218.3218.6118.61118,600
Jun 17, 201919.1019.3018.6018.6718.67263,300
Jun 14, 201918.1419.1018.0518.8818.88207,200
Jun 13, 201918.1218.3618.0218.2418.2476,000
Jun 12, 201917.7718.2717.7518.0818.0888,400
Jun 11, 201918.1118.1117.5817.8317.8380,500
Jun 10, 201918.0518.3017.9317.9517.9587,300
Jun 07, 201918.0018.1017.8418.0318.03102,100
Jun 06, 201917.7518.0017.5717.9017.9081,800
Jun 05, 201917.8017.9117.5817.7417.7482,400
Jun 04, 201917.3817.7517.1717.6617.6672,800
Jun 03, 201917.7517.8816.7217.1917.1998,200
May 31, 201917.0918.0717.0217.7617.7674,700
May 30, 201917.3417.7317.0017.1717.17153,600
May 29, 201918.2018.2017.3017.3917.39159,700
May 28, 201919.0019.2817.7918.4018.40155,700
May 24, 201919.8919.9518.8518.9618.96169,200
May 23, 201920.3420.3419.4019.8019.80182,200
May 22, 201919.9820.5019.5020.4520.4577,600
May 21, 201920.4820.7019.6820.1520.15115,900
May 20, 201918.8820.8318.5620.4820.48364,400
May 17, 201918.6218.8818.5518.8818.88132,400
May 16, 201918.4918.9818.4118.7118.71109,400
May 15, 201918.1518.6018.1518.3918.39140,800
May 14, 201918.2618.3917.8418.1418.14127,200
May 13, 201917.1018.4116.7518.2818.28214,800
May 10, 201918.1118.2416.5017.4417.44283,500
May 09, 201916.5517.2816.5316.9916.99244,100
May 08, 201917.1217.2616.1316.7616.76152,800
May 07, 201916.1117.1415.8816.9816.98415,900
May 06, 201915.1615.8715.0215.8015.8078,600
May 03, 201915.3715.7515.0315.4515.4580,000
May 02, 201915.0715.5414.3815.5315.53100,100
May 01, 201915.3915.6615.0115.1515.1582,900
Apr 30, 201915.3015.9615.1515.5215.52111,000
Apr 29, 201915.9816.0015.0715.3015.30152,400
Apr 26, 201915.2215.9815.2215.9715.97170,800
Apr 25, 201915.0115.8514.9415.1915.19288,600
Apr 24, 201913.8315.4313.3815.0015.00360,200
Apr 23, 201912.8113.8812.7913.8213.82108,100
Apr 22, 201913.2013.2212.7912.9512.9533,100
Apr 18, 201912.7113.2412.2313.1413.1472,400
Apr 17, 201913.5513.5512.6212.7112.71104,700
Apr 16, 201913.2513.7412.8913.6013.6075,100
Apr 15, 201912.5413.3012.5413.2513.25114,000
Apr 12, 201913.7513.7612.2812.4912.49137,800
Apr 11, 201913.1613.8812.8013.6513.65119,700
Apr 10, 201912.9013.0712.7612.9612.9663,600
Apr 09, 201913.1713.2512.6712.9012.9047,900
Apr 08, 201912.9113.3812.8213.2513.2553,400
Apr 05, 201913.2813.3212.9012.9112.9142,800
Apr 04, 201912.7513.3412.6713.2313.2378,700
Apr 03, 201913.9813.9812.7912.9012.90120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...