Catamaran Corp $39.09

down -0.85


17/4/2014 08:10 PM  |  NASDAQ : CTRX  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTRX historical data

Date Open High Low Close Volume
4/17/201439.9340.1338.9439.093,613,140
4/16/201440.3740.5639.4939.942,026,780
4/15/201440.3540.4339.4040.234,674,140
4/14/201439.3839.5538.8939.482,851,960
4/11/201439.0739.5738.6138.894,052,240
4/10/201442.7142.7137.8739.409,574,690
4/9/201441.3242.2041.3241.892,459,660
4/8/201441.6741.8940.7241.283,459,600
4/7/201442.4142.4141.2441.683,935,120
4/4/201443.9344.1942.4742.643,978,980
4/3/201445.3545.3543.6343.763,285,810
4/2/201445.4745.9145.0445.232,164,570
4/1/201444.8745.4944.6445.361,777,460
3/31/201444.6745.2844.1344.762,009,770
3/28/201445.3045.5744.2244.473,837,080
3/27/201445.4445.5144.8044.981,482,450
3/26/201445.8046.0645.0945.113,250,810
3/25/201445.3945.8145.3145.621,850,000
3/24/201446.3946.5744.8745.322,335,900
3/21/201445.9746.6045.6746.293,518,940
3/20/201445.7646.2245.5045.911,284,720
3/19/201445.8646.0745.3545.841,473,350
3/18/201445.6846.3245.3245.752,237,590
3/17/201445.9646.6145.4845.512,163,260
3/14/201445.6646.0044.8445.871,798,280
3/13/201446.2946.3645.5545.801,918,070
3/12/201445.8546.3445.6546.131,487,700
3/11/201445.9046.7045.5845.953,479,400
3/10/201444.5345.7444.1345.533,805,710
3/7/201444.8944.9244.1644.362,315,630
3/6/201444.6744.9544.4344.623,931,040
3/5/201445.1145.4044.3544.702,166,750
3/4/201445.3545.6244.9545.112,203,550
3/3/201444.6045.4944.2245.003,036,740
2/28/201446.2446.2945.0045.085,397,390
2/27/201446.7548.6444.7046.1718,609,500
2/26/201452.7752.9851.7151.811,715,250
2/25/201451.7252.7351.3552.321,928,080
2/24/201451.4051.8551.2251.41742,616
2/21/201452.0752.0750.9651.121,070,660
2/20/201451.6451.8250.9451.701,756,540
2/19/201452.3852.4651.6151.711,420,400
2/18/201451.9752.8851.8652.591,242,550
2/14/201451.5152.5151.5152.291,071,100
2/13/201450.8552.2450.6452.031,371,580
2/12/201451.7051.7049.5351.031,784,190
2/11/201448.6049.4548.4249.23663,910
2/10/201448.3248.7147.9348.68899,964
2/7/201448.3948.7047.9348.261,317,450
2/6/201448.7448.9548.2748.34757,688
2/5/201448.0748.8447.3648.50927,091
2/4/201447.5048.5747.5048.331,400,300
2/3/201448.5849.5047.4447.501,702,030
1/31/201448.7949.2548.5448.621,097,340
1/30/201448.9149.6348.7349.551,480,640
1/29/201449.2249.2248.0648.561,849,870
1/28/201449.6549.9849.3549.451,416,860
1/27/201449.3149.7348.8249.601,696,790
1/24/201449.8649.9449.3149.492,092,240
1/23/201449.0950.2148.8950.191,930,740
1/22/201449.8349.8448.9349.421,033,010
1/21/201449.8850.1649.0049.171,297,600
1/17/201450.0850.0849.1449.391,724,180
1/16/201449.6550.3049.4150.241,038,000
1/15/201450.2050.4149.3049.681,654,900
1/14/201450.0450.5649.5950.032,117,820
1/13/201450.0850.8049.7550.282,176,150
1/10/201449.5850.1448.5550.081,943,470
1/9/201448.6349.7348.5149.631,675,820
1/8/201448.7549.0747.9448.662,085,830
1/7/201447.1548.5547.0048.041,597,820
1/6/201447.9347.9746.8346.861,090,510
1/3/201448.0948.1447.4647.62861,610
1/2/201447.4548.0746.9247.871,183,490
12/31/201347.8648.0447.3547.461,284,060
12/30/201348.0348.0547.0947.701,104,840
12/27/201348.3948.3947.7147.991,284,130
12/26/201348.0548.3847.5647.97441,819
12/24/201348.1248.3847.7648.23322,194
12/23/201348.2548.3247.7648.221,091,610
12/20/201346.6548.1546.6348.012,720,760
12/19/201346.4846.7946.2246.631,005,120
12/18/201345.7646.6045.5246.521,628,490
12/17/201345.0746.5944.8845.742,642,460
12/16/201345.5346.4745.2446.151,626,700
12/13/201345.3546.0445.0045.482,739,720
12/12/201344.2244.2643.4944.002,142,080
12/11/201344.3344.5844.1144.331,304,930
12/10/201344.4744.8444.3144.441,098,200
12/9/201345.0345.1644.3544.511,299,130
12/6/201344.8045.2644.6244.991,501,740
12/5/201344.4944.8444.2144.541,095,710
12/4/201344.5644.6744.0144.481,536,790
12/3/201344.9245.4144.5244.771,027,740
12/2/201345.6545.6544.9444.991,136,910
11/29/201345.6746.0345.4345.63364,907
11/27/201345.6945.7645.1645.66847,622
11/26/201345.2145.9444.6345.552,114,910
11/25/201345.3045.6344.8645.112,354,530
11/22/201346.2546.4345.0445.312,785,910
Trading Center