$50.29 +0.76 (%) Catamaran Corp - NASDAQ

Dec. 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
12/19/201449.4650.4649.2650.291,482,890
12/18/201450.1650.1648.8949.531,206,078
12/17/201449.0849.5148.2649.421,001,404
12/16/201448.6849.6548.5848.721,215,110
12/15/201449.3349.5847.7948.831,131,275
12/12/201449.6449.7948.9549.101,174,604
12/11/201450.0350.8249.8550.12981,489
12/10/201451.0451.1949.6049.761,216,369
12/9/201451.1451.4850.4351.29807,081
12/8/201450.9551.6950.6451.161,139,399
12/5/201450.8551.5250.6551.25613,712
12/4/201451.0351.2250.2850.72900,236
12/3/201451.0251.4050.3951.15970,434
12/2/201451.0051.4050.6550.971,092,570
12/1/201450.8651.1850.5251.011,327,140
11/28/201450.4151.4950.1550.94684,270
11/26/201449.4750.3749.4750.36884,342
11/25/201449.5750.0949.2349.351,458,966
11/24/201449.6749.9949.2649.50883,355
11/21/201450.0950.3349.2549.651,020,865
11/20/201449.2249.9149.0349.61772,059
11/19/201449.2249.6149.0549.38911,834
11/18/201449.1149.3348.9649.22802,330
11/17/201448.3449.4548.2949.031,295,479
11/14/201448.4448.5848.0048.44655,691
11/13/201448.4348.4748.0048.23722,313
11/12/201447.8148.5147.2348.42814,119
11/11/201447.9648.4947.8248.07450,549
11/10/201447.9748.3547.6448.02788,467
11/7/201448.3348.3347.6147.81883,464
11/6/201447.8848.5247.6348.19897,397
11/5/201447.1548.1347.0447.80991,190
11/4/201447.1847.7347.0547.291,227,170
11/3/201447.7348.5347.1147.411,286,810
10/31/201447.5948.8447.2047.673,316,977
10/30/201445.0048.0344.9647.545,842,066
10/29/201442.7642.7642.0242.122,772,617
10/28/201442.5643.0642.4442.721,291,068
10/27/201442.6442.7642.1642.451,134,801
10/24/201441.8242.8441.7142.801,328,026
10/23/201441.5042.0441.2041.741,043,668
10/22/201441.7241.8241.2041.241,072,233
10/21/201440.5241.8440.1441.681,436,152
10/20/201439.8140.5039.4540.321,820,243
10/17/201440.3240.6039.7639.972,838,337
10/16/201439.7940.4739.4040.012,603,943
10/15/201440.3940.5339.6440.131,952,424
10/14/201441.3541.4740.6540.681,761,074
10/13/201440.8141.6340.7141.051,612,492
10/10/201441.3641.9740.9640.971,752,600
10/9/201442.5042.5541.2341.442,748,855
10/8/201441.6042.6141.4842.561,179,193
10/7/201441.8442.0341.5041.631,151,057
10/6/201442.4942.6441.7442.051,432,900
10/3/201442.4642.7342.2742.521,572,137
10/2/201442.0242.5541.5542.362,027,692
10/1/201442.1342.1941.6341.871,595,292
9/30/201442.6042.6041.9542.152,096,852
9/29/201442.7043.0142.6242.681,389,403
9/26/201443.1243.4542.8543.341,444,630
9/25/201443.5743.8542.9143.171,361,510
9/24/201443.7843.8442.6243.623,681,062
9/23/201444.3544.9943.9143.951,854,559
9/22/201445.8146.0844.5144.661,667,359
9/19/201446.8546.9645.4645.812,280,176
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
  • Showing 1-100 of 616 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center