$60.14 0.00 (%) Catamaran Corp - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRX historical data

Date Open High Low Close Volume
5/21/201560.1860.2560.1160.141,700,529
5/20/201560.2460.2960.1060.151,104,221
5/19/201560.1960.3960.1560.211,946,614
5/18/201560.2060.3060.1060.171,512,927
5/15/201560.3060.4460.1460.212,439,675
5/14/201560.1560.2459.9960.222,811,903
5/13/201560.0160.1259.8660.071,869,410
5/12/201559.8060.1259.8059.943,830,762
5/11/201559.9259.9959.7559.823,582,468
5/8/201559.9359.9359.6259.652,701,572
5/7/201559.5059.7959.5059.792,114,474
5/6/201559.6959.6959.5059.564,371,999
5/5/201559.5259.6459.4759.603,304,985
5/4/201559.5459.5859.4259.582,879,637
5/1/201559.3659.5259.3659.452,192,222
4/30/201559.4659.6359.3559.352,871,330
4/29/201559.4459.5559.4159.482,744,813
4/28/201559.4859.5759.4159.491,605,800
4/27/201559.8059.8059.3359.364,827,871
4/24/201559.4659.5959.3659.561,977,643
4/23/201559.4559.5959.4159.512,748,469
4/22/201559.4059.6759.3759.463,187,737
4/21/201559.4959.6159.3359.572,468,812
4/20/201559.3859.5059.3059.314,150,373
4/17/201559.5259.6559.2359.257,443,374
4/16/201559.6059.7659.3559.705,403,700
4/15/201559.7259.8459.5259.625,583,414
4/14/201559.6759.8559.6559.794,587,541
4/13/201559.4159.8959.4159.653,829,547
4/10/201559.2359.6559.2359.614,509,885
4/9/201559.3559.5559.2559.319,540,205
4/8/201559.2759.4559.1559.1613,800,444
4/7/201559.2059.3459.1959.207,334,303
4/6/201559.1859.4359.0859.249,803,692
4/2/201559.4959.6059.2559.2610,552,723
4/1/201559.5159.7959.4559.4911,607,558
3/31/201559.8259.8959.5259.5412,912,551
3/30/201560.1760.2459.7559.8341,391,746
3/27/201548.3048.5547.7148.321,741,475
3/26/201548.5848.8248.0548.371,137,981
3/25/201549.6349.7348.5148.721,939,543
3/24/201549.7350.0049.3949.551,699,380
3/23/201549.5949.9949.0049.602,987,544
3/20/201549.4549.6548.9849.262,772,172
3/19/201549.5349.6248.7448.911,842,985
3/18/201548.9050.1448.6549.802,224,650
3/17/201548.9849.1248.4749.001,669,687
3/16/201548.5349.5248.4349.36971,176
3/13/201548.6048.7447.9848.241,642,753
3/12/201548.4149.0047.9848.972,020,425
3/11/201548.5048.6547.5047.952,702,997
3/10/201547.7448.7847.5748.601,720,694
3/9/201548.7148.9248.0948.331,371,585
3/6/201549.6149.8148.2048.571,989,238
3/5/201549.7550.1749.5449.601,728,854
3/4/201549.5450.0449.1349.651,793,285
3/3/201550.3150.3249.5049.671,414,796
3/2/201549.9850.4349.5350.291,890,127
2/27/201551.4151.8149.9249.952,409,516
2/26/201554.3454.4049.6551.384,802,960
2/25/201553.2953.5152.7052.781,394,618
2/24/201552.8953.5752.6252.982,288,888
2/23/201552.6352.6851.9152.661,304,057
2/20/201551.9352.8151.6652.69895,326
2/19/201552.5952.6251.6551.791,043,843
2/18/201552.4752.8852.1152.61902,080
2/17/201553.5253.5752.3952.791,091,356
2/13/201552.9153.3352.5053.251,315,024
2/12/201552.8052.9252.3452.591,497,962
2/11/201551.1552.9650.8852.273,447,538
2/10/201552.8253.1152.0352.701,414,705
2/9/201552.1953.1952.0852.601,750,422
2/6/201552.6153.2351.9852.281,177,623
2/5/201551.7452.6651.5652.451,813,847
2/4/201551.3451.6850.5051.502,945,870
2/3/201550.9451.5050.6751.39840,169
2/2/201550.5950.8449.2250.771,213,936
1/30/201550.4750.8949.8449.911,056,542
1/29/201550.9751.2350.3150.761,843,158
1/28/201551.9352.4450.9251.041,194,257
1/27/201551.8852.0751.3151.69995,114
1/26/201552.0352.8451.6352.031,392,448
1/23/201551.8952.5151.7652.07904,691
1/22/201551.2552.3850.8451.921,356,373
1/21/201549.3651.1049.3651.061,097,356
1/20/201551.4151.4450.1250.491,606,709
1/16/201549.1651.1049.0051.041,842,977
1/15/201549.5349.8648.9049.221,185,236
1/14/201548.7449.8048.5449.391,045,010
1/13/201549.7150.2449.1349.531,800,750
1/12/201549.8250.0049.0749.241,198,897
1/9/201551.0151.0149.6749.731,847,865
1/8/201548.8751.4048.8551.282,884,069
1/7/201549.1849.1847.7848.542,403,518
1/6/201549.4450.1148.6748.903,354,687
1/5/201552.2252.4649.2250.502,484,006
1/2/201551.7852.8451.5252.211,021,901
12/31/201452.1452.3451.6851.75658,947
12/30/201451.4352.3251.1252.09556,605
12/29/201451.8452.1551.2051.56607,050
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center