$45.81 -0.88 (%) Catamaran Corp - NASDAQ

Sep. 19, 2014 | 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
9/18/201446.6647.0146.5246.69915,295
9/17/201447.4047.7346.5146.631,364,747
9/16/201447.5048.1547.0447.511,573,472
9/15/201447.7447.8847.2947.451,320,137
9/12/201447.9048.1247.7547.931,043,328
9/11/201448.0048.2147.7347.881,172,029
9/10/201448.5048.6447.9748.17848,207
9/9/201448.9049.2148.4248.50951,514
9/8/201448.5349.4048.3748.921,425,266
9/5/201447.5349.1347.5348.661,308,967
9/4/201447.9448.1447.4347.57981,660
9/3/201447.4548.4847.3947.991,241,987
9/2/201447.3047.6747.0947.471,060,681
8/29/201447.6747.7147.0447.12591,693
8/28/201447.1147.2246.6447.03786,751
8/27/201447.4947.7046.7747.23830,062
8/26/201447.1147.5747.0747.47776,814
8/25/201447.2747.4746.9947.10557,943
8/22/201447.3847.6246.9547.05845,203
8/21/201447.3247.7547.0747.25816,016
8/20/201446.9147.4546.6047.28923,075
8/19/201446.3546.9546.3546.82863,866
8/18/201445.9346.4645.7346.35946,479
8/15/201446.0546.1145.5945.801,310,233
8/14/201445.0245.5945.0245.59838,547
8/13/201444.8345.0944.6344.91891,045
8/12/201445.0245.3844.4744.58743,584
8/11/201444.8445.2944.7145.07936,382
8/8/201443.9344.7743.6444.68944,920
8/7/201443.6844.1143.3843.95949,226
8/6/201443.2744.3142.9143.661,323,975
8/5/201444.4444.4443.0743.471,803,933
8/4/201444.7544.8342.9643.412,534,748
8/1/201446.7147.9044.5744.894,813,029
7/31/201445.8745.9245.3445.492,381,763
7/30/201445.4646.1945.2645.932,175,987
7/29/201444.7145.4444.2945.141,675,288
7/28/201444.8944.9944.0944.671,063,443
7/25/201444.5144.9444.4644.75975,788
7/24/201444.9945.1044.6344.691,018,812
7/23/201444.6444.9244.2744.79741,656
7/22/201444.2744.7544.2144.66698,236
7/21/201443.9644.2543.6044.20744,410
7/18/201444.2344.2643.8544.031,461,572
7/17/201444.3444.3743.8544.011,053,974
7/16/201444.3645.0044.1844.561,580,761
7/15/201443.9244.5843.6344.131,926,926
7/14/201444.4444.6043.7144.221,056,011
7/11/201443.5944.7943.3244.201,909,975
7/10/201443.0143.5642.5943.261,054,115
7/9/201443.6343.9543.2143.441,102,076
7/8/201443.8643.9443.1243.711,288,008
7/7/201444.4844.5943.8844.08788,627
7/3/201444.6344.7844.4444.65414,818
7/2/201444.3944.6043.8244.451,130,630
7/1/201444.1444.9044.1444.39819,130
6/30/201443.9244.4143.7744.161,010,004
6/27/201444.4844.4843.9744.151,176,518
6/26/201444.0944.5043.4944.40902,177
6/25/201444.1144.2443.5043.831,362,073
6/24/201443.8444.2643.7444.18889,694
6/23/201444.2144.2743.5144.11807,763
6/20/201443.6444.3943.3944.162,286,246
6/19/201443.8043.8243.0943.511,506,156
6/18/201443.3843.7542.8343.711,064,703
6/17/201443.4843.8043.1143.51963,382
6/16/201442.9943.9342.9943.59973,297
6/13/201443.3443.4442.8543.061,359,561
6/12/201443.5443.6042.6143.102,282,554
6/11/201443.9343.9543.3043.571,542,452
6/10/201444.2744.2943.6844.01855,840
6/9/201444.3544.9144.0544.221,062,553
6/6/201444.0344.5544.0144.511,096,314
6/5/201443.7144.1243.0943.961,039,991
6/4/201443.3043.6442.7143.51799,301
6/3/201443.2843.6043.1643.34861,819
6/2/201443.8343.9843.3343.59878,273
5/30/201444.0144.0143.2743.76827,470
5/29/201443.4244.0343.1143.85953,331
5/28/201443.4743.5642.9343.231,538,988
5/27/201443.8644.0043.2043.551,689,065
5/23/201444.0044.4943.8344.061,610,969
5/22/201443.8044.3543.5344.301,477,971
5/21/201443.2243.9543.0543.821,579,801
5/20/201442.7543.1942.4043.051,705,451
5/19/201442.6042.9842.3042.781,332,095
5/16/201442.3042.8542.1942.811,406,906
5/15/201442.7242.7241.7442.301,318,648
5/14/201442.7743.0442.4342.571,818,831
5/13/201442.5343.1442.5142.922,154,582
5/12/201441.5042.7041.3042.412,276,814
5/9/201440.0441.3040.0341.251,722,991
5/8/201441.0341.4539.9740.202,229,677
5/7/201441.4141.4140.3541.171,707,480
5/6/201441.9542.1041.2341.241,416,871
5/5/201442.1442.3041.7642.051,677,211
5/2/201442.8742.9541.8742.572,907,141
5/1/201441.7143.8541.5042.508,945,484
4/30/201438.8538.9936.9837.755,295,079
4/29/201438.7738.9438.4038.761,867,380
  • Showing 1-100 of 551 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center