CATAMARAN $48.57

down -1.81


22/5/2013 04:22 PM  |  NASDAQ : CTRX  |  Industries : Health Care and Social Assistance / Home Health Care Services
Type:

CTRX historical data

Date Open High Low Close Volume
5/22/2013 50.30 50.30 46.29 48.57 68821
5/21/2013 50.76 50.94 50.01 50.38 18022
5/20/2013 51.02 51.29 49.85 49.91 14590
5/17/2013 52.26 52.64 50.21 50.98 23651
5/16/2013 53.20 53.53 52.36 52.38 9752
5/15/2013 52.66 53.61 52.66 53.24 15642
5/14/2013 51.05 52.71 51.05 52.68 14308
5/13/2013 51.75 51.92 50.92 51.22 8291
5/10/2013 51.32 51.82 51.24 51.67 9681
5/9/2013 52.61 52.73 51.15 51.31 15626
5/8/2013 52.24 52.73 51.86 52.43 10431
5/7/2013 52.46 52.46 51.77 52.18 10451
5/6/2013 52.63 53.13 52.43 52.59 11588
5/3/2013 53.51 53.72 52.38 52.40 17664
5/2/2013 53.83 54.83 50.88 52.98 45595
5/1/2013 57.90 57.90 56.64 57.01 9978
4/30/2013 56.66 58.18 56.11 57.73 16191
4/29/2013 56.50 57.11 56.24 56.61 6932
4/26/2013 56.91 57.35 56.64 56.65 12393
4/25/2013 55.35 57.35 55.18 57.16 16874
4/24/2013 54.58 55.62 54.32 55.30 8420
4/23/2013 53.94 54.49 53.72 54.42 10984
4/22/2013 55.28 55.28 53.40 53.69 10682
4/19/2013 54.55 55.63 53.98 55.10 12685
4/18/2013 54.15 54.39 53.58 54.32 9735
4/17/2013 53.95 54.40 53.58 54.06 10628
4/16/2013 54.01 54.91 53.10 54.48 10771
4/15/2013 54.12 54.81 53.60 53.69 12720
4/12/2013 55.94 55.97 54.24 54.44 10568
4/11/2013 54.71 56.03 54.69 55.97 13734
4/10/2013 54.00 55.36 54.00 54.80 8687
4/9/2013 53.33 53.98 53.07 53.71 10495
4/8/2013 52.89 53.24 52.40 53.23 9615
4/5/2013 52.73 52.89 52.30 52.85 10530
4/4/2013 53.33 53.64 52.58 53.24 7854
4/3/2013 54.37 54.59 52.70 53.16 21484
4/2/2013 53.41 54.75 53.41 54.38 13657
4/1/2013 52.78 53.41 52.59 53.28 14225
3/28/2013 52.63 53.12 52.37 53.03 10835
3/27/2013 52.62 52.94 52.23 52.66 8725
3/26/2013 52.15 53.13 52.15 52.80 12603
3/25/2013 52.40 52.89 51.56 51.97 7762
3/22/2013 51.91 53.03 51.70 52.27 13156
3/21/2013 52.06 52.34 51.54 51.85 13368
3/20/2013 51.06 52.34 50.63 52.22 20445
3/19/2013 51.70 51.87 50.54 50.71 19911
3/18/2013 51.64 52.34 50.64 51.69 21043
3/15/2013 52.92 53.10 51.90 51.94 25233
3/14/2013 53.56 53.66 52.59 53.00 20086
3/13/2013 54.18 54.19 53.24 53.54 12597
3/12/2013 54.90 55.05 53.23 53.90 20281
3/11/2013 55.21 55.50 54.72 55.00 12020
3/8/2013 56.68 56.68 55.17 55.36 21227
3/7/2013 56.41 56.81 55.98 56.21 16840
3/6/2013 57.00 57.40 55.96 56.25 15370
3/5/2013 56.05 57.35 55.78 56.95 16456
3/4/2013 54.87 56.01 54.56 55.96 13292
3/1/2013 53.44 55.04 52.97 54.89 18417
2/28/2013 54.75 54.75 51.36 53.75 40920
2/27/2013 54.46 55.78 54.11 55.54 12938
2/26/2013 54.94 55.06 54.07 54.49 13602
2/25/2013 54.79 56.15 54.79 54.95 17709
2/22/2013 54.32 54.85 53.96 54.65 11854
2/21/2013 54.68 54.84 53.96 54.25 16945
2/20/2013 53.93 55.54 53.93 54.83 50870
2/19/2013 53.77 54.33 53.47 54.00 14248
2/15/2013 53.10 54.04 52.71 53.65 14781
2/14/2013 53.24 53.29 52.69 53.10 12347
2/13/2013 53.72 54.52 53.49 53.59 17870
2/12/2013 51.70 52.52 51.42 52.17 12140
2/11/2013 51.75 51.75 51.10 51.51 12419
2/8/2013 53.00 53.90 49.89 51.48 50125
2/7/2013 52.95 53.50 52.80 53.22 8239
2/6/2013 53.40 53.69 52.82 53.22 7320
2/5/2013 52.95 53.68 52.85 53.64 7326
2/4/2013 53.38 53.95 52.81 52.95 6778
2/1/2013 52.35 53.77 52.30 53.50 10537
1/31/2013 52.15 52.18 51.30 51.89 16677
1/30/2013 52.46 52.91 52.27 52.71 10269
1/29/2013 52.00 52.62 51.75 52.46 5660
1/28/2013 53.17 53.44 52.08 52.13 8029
1/25/2013 53.15 53.30 52.49 53.23 9544
1/24/2013 52.21 53.58 52.12 53.12 9452
1/23/2013 52.04 52.22 51.42 52.03 11879
1/22/2013 52.28 52.66 51.47 51.97 13424
1/18/2013 52.14 52.46 51.75 52.07 9017
1/17/2013 51.82 52.60 51.57 52.53 11826
1/16/2013 52.06 52.22 51.21 51.27 12056
1/15/2013 51.95 52.50 51.76 52.09 7516
1/14/2013 51.28 52.43 51.28 52.14 8833
1/11/2013 51.75 51.84 50.36 51.40 22431
1/10/2013 52.65 53.16 52.45 52.62 11813
1/9/2013 52.03 53.07 52.03 52.24 16244
1/8/2013 51.99 52.92 51.70 51.95 19119
1/7/2013 49.85 52.05 49.68 51.77 18773
1/4/2013 49.40 50.27 48.79 50.07 15335
1/3/2013 48.17 49.30 48.09 49.26 13210
1/2/2013 48.00 49.23 47.91 48.50 14701
12/31/2012 46.55 47.46 46.29 47.10 10927
12/28/2012 46.64 47.60 46.03 46.65 8546
Marketplace
Trading Center