CNAT

Historical Stock Prices

$4.05
*  
0.37
10.05%
Get CNAT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CNAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 3.64 4.148 3.64 4.05 112,616
08/27/2015 3.6 3.77 3.46 3.68 127,659
08/26/2015 3.6 3.89 3.4401 3.53 133,598
08/25/2015 3.8 3.8 3.52 3.52 103,201
08/24/2015 3.77 3.8699 3.51 3.57 303,500
08/21/2015 4.11 4.1228 3.83 4 186,607
08/20/2015 4.35 4.39 4.11 4.17 107,144
08/19/2015 4.49 4.508 4.26 4.35 112,711
08/18/2015 4.23 4.62 4.23 4.49 173,465
08/17/2015 3.98 4.294 3.98 4.21 94,500
08/14/2015 4.12 4.2301 3.95 4.02 129,519
08/13/2015 4.12 4.22 4.03 4.15 98,886
08/12/2015 3.98 4.15 3.88 4.14 121,497
08/11/2015 4.25 4.25 3.95 3.98 145,241
08/10/2015 4.15 4.355 4.15 4.28 144,977
08/07/2015 4.6 4.67 4.03 4.07 227,196
08/06/2015 4.31 4.74 4.22 4.63 129,940
08/05/2015 4.4 4.49 4.31 4.31 105,923
08/04/2015 4.48 4.87 4.35 4.41 129,942
08/03/2015 4.77 4.88 4.43 4.49 239,071
07/31/2015 4.82 4.84 4.74 4.74 63,385
07/30/2015 4.95 5.02 4.81 4.82 105,223
07/29/2015 5.04 5.16 4.9 4.93 66,801
07/28/2015 4.94 5.1 4.86 5.02 89,423
07/27/2015 5.04 5.08 4.87 4.9 67,212
07/24/2015 5.16 5.23 5.01 5.07 75,947
07/23/2015 5.17 5.31 5.12 5.16 113,045
07/22/2015 5.23 5.25 5.1301 5.15 80,479
07/21/2015 5.21 5.32 5.15 5.22 118,115
07/20/2015 5.2 5.35 5.16 5.21 223,897
07/17/2015 5.22 5.25 5.12 5.21 93,092
07/16/2015 5.19 5.32 5.15 5.24 61,143
07/15/2015 5.27 5.42 5.11 5.17 195,824
07/14/2015 5.12 5.28 5.12 5.24 105,610
07/13/2015 4.86 5.21 4.86 5.13 313,269
07/10/2015 4.99 4.99 4.74 4.83 139,676
07/09/2015 4.81 5.0399 4.77 4.92 261,320
07/08/2015 4.85 4.8799 4.63 4.71 176,791
07/07/2015 5 5 4.834 4.92 161,928
07/06/2015 5.1 5.1 4.86 5.02 259,097
07/02/2015 5.213 5.25 5.11 5.16 91,188
07/01/2015 5.17 5.4816 5.17 5.24 222,563
06/30/2015 5.11 5.25 5.06 5.15 140,925
06/29/2015 5.34 5.34 5.06 5.11 364,591
06/26/2015 5.5 5.5399 5.265 5.43 193,483
06/25/2015 6.08 6.2 5.44 5.52 436,932
06/24/2015 5.86 5.97 5.67 5.76 152,548
06/23/2015 6.05 6.25 5.855 5.86 268,300
06/22/2015 5.94 6.2 5.92 6.08 381,574
06/19/2015 5.89 6.04 5.82 5.95 156,363
06/18/2015 6 6.11 5.88 5.93 331,589
06/17/2015 5.65 6.03 5.545 5.99 481,609
06/16/2015 5.64 5.72 5.549 5.58 185,491
06/15/2015 5.61 5.73 5.5583 5.7 108,994
06/12/2015 5.46 5.68 5.46 5.63 170,164
06/11/2015 5.55 5.58 5.41 5.52 219,948
06/10/2015 5.55 5.69 5.453 5.57 183,970
06/09/2015 5.64 5.67 5.39 5.56 259,085
06/08/2015 5.59 5.65 5.53 5.61 166,144
06/05/2015 5.58 5.66 5.53 5.61 175,709
06/04/2015 5.57 5.75 5.57 5.62 134,575
06/03/2015 5.45 5.64 5.45 5.62 238,978
06/02/2015 5.42 5.538 5.33 5.49 103,833
06/01/2015 5.5 5.5 5.32 5.42 200,603
05/29/2015 5.44 5.6 5.2357 5.45 187,745
05/28/2015 5.36 5.66 5.32 5.46 390,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?