CATS - Catasys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201917.3917.6217.3317.3617.3651,871
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
Aug 26, 201914.7914.8814.1214.4014.4088,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...