CNAT

Historical Stock Prices

$7.75
*  
0.99
14.64%
Get CNAT Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 6.89 7.88 6.76 7.75 3,294,606
03/26/2015 8.15 8.46 6.6401 6.76 13,187,110
03/25/2015 5.99 6.07 5.7 5.76 200,696
03/24/2015 6.01 6.19 5.8005 6.01 165,737
03/23/2015 6.27 6.3 5.9 5.92 433,505
03/20/2015 6.71 6.8 6.23 6.24 360,197
03/19/2015 6.25 6.69 6.19 6.57 368,698
03/18/2015 6.23 6.3 6.0501 6.2 229,203
03/17/2015 5.86 6.29 5.75 6.12 794,183
03/16/2015 5.69 5.76 5.52 5.63 115,358
03/13/2015 5.81 5.81 5.61 5.72 176,345
03/12/2015 5.81 5.89 5.65 5.84 344,689
03/11/2015 5.73 5.75 5.47 5.66 198,485
03/10/2015 5.84 5.8432 5.44 5.75 144,683
03/09/2015 6.06 6.06 5.62 5.72 227,119
03/06/2015 5.78 6.32 5.61 6.05 513,462
03/05/2015 6.3 6.68 6.294 6.59 400,117
03/04/2015 6.33 6.37 6.116 6.3 145,737
03/03/2015 6.2 6.3999 6.16 6.32 98,660
03/02/2015 6.33 6.48 6.13 6.2 107,290
02/27/2015 6.5 6.59 6.26 6.36 142,534
02/26/2015 6.47 6.5489 6.3 6.46 112,367
02/25/2015 6.18 6.56 6.1 6.45 191,386
02/24/2015 6.47 6.49 6.15 6.23 120,884
02/23/2015 6.3 6.499 6.3 6.4 192,470
02/20/2015 6.18 6.43 6.16 6.32 233,160
02/19/2015 6.05 6.35 6.01 6.2 249,201
02/18/2015 5.91 6.12 5.91 6.08 128,899
02/17/2015 5.89 6.1 5.88 5.95 141,298
02/13/2015 5.84 6 5.68 5.92 189,615
02/12/2015 6.03 6.033 5.54 5.82 519,448
02/11/2015 6.01 6.18 5.965 6 102,185
02/10/2015 6.03 6.09 5.87 6.02 202,660
02/09/2015 5.83 6.17 5.723 6.01 294,471
02/06/2015 5.95 6.06 5.7511 5.76 234,957
02/05/2015 5.78 5.95 5.78 5.9 189,686
02/04/2015 5.78 5.88 5.71 5.79 189,432
02/03/2015 5.76 5.98 5.53 5.93 199,005
02/02/2015 5.84 5.9 5.53 5.75 207,470
01/30/2015 6.04 6.1676 5.8 5.85 242,229
01/29/2015 5.78 6.11 5.66 5.96 426,282
01/28/2015 6.13 6.1848 5.75 5.79 376,737
01/27/2015 5.8 6.12 5.79 6.0932 536,858
01/26/2015 5.4 5.87 5.4 5.75 436,979
01/23/2015 5.33 5.45 5.28 5.34 205,409
01/22/2015 5.4 5.61 5.28 5.32 351,111
01/21/2015 5.49 5.7648 5.41 5.49 261,056
01/20/2015 5.48 5.5799 5.25 5.48 392,962
01/16/2015 5.32 5.738 5.28 5.46 488,642
01/15/2015 5.37 5.62 5.2201 5.3 490,158
01/14/2015 5.5 5.57 5.25 5.37 557,213
01/13/2015 5.77 6.0473 5.5 5.58 917,104
01/12/2015 6.33 6.33 5.71 5.76 1,120,419
01/09/2015 6.11 6.8 6.06 6.19 4,710,963
01/08/2015 10.25 10.88 9.9 10.33 3,246,035
01/07/2015 10.5 10.768 9.753 9.96 1,885,769
01/06/2015 10 10.68 9.405 10.63 2,668,694
01/05/2015 11.36 11.74 9.68 10.06 11,191,870
01/02/2015 7.08 8.23 6.99 8.09 752,110
12/31/2014 6.87 7.17 6.76 7 514,153
12/30/2014 6.99 7 6.81 6.89 184,519
12/29/2014 7.03 7.07 6.94 7 252,332
12/26/2014 6.84 7.2353 6.76 7.06 263,780
12/24/2014 6.72 7.12 6.7 6.84 155,298
12/23/2014 6.87 6.88 6.4601 6.67 359,498
12/22/2014 7.23 7.35 6.89 6.92 355,662
12/19/2014 7.43 7.56 7.1 7.33 494,391
12/18/2014 8.1 8.17 7.5 7.63 429,812
12/17/2014 7.81 7.9599 7.75 7.9 147,282
12/16/2014 7.85 8.179 7.72 7.82 201,452
12/15/2014 7.99 8.11 7.75 7.84 217,213
12/12/2014 7.66 8.02 7.66 7.94 177,541
12/11/2014 7.87 8.03 7.74 7.74 164,826
12/10/2014 7.9 8.07 7.76 7.82 159,511
12/09/2014 7.41 8.1 7.22 7.91 395,187
12/08/2014 7.6 7.99 7.45 7.49 194,750
12/05/2014 7.81 7.9406 7.52 7.58 187,548
12/04/2014 7.78 8.1199 7.75 7.82 121,098
12/03/2014 8.12 8.14 7.7 7.82 213,434
12/02/2014 7.89 8.33 7.6 8.04 155,967
12/01/2014 8.51 8.51 7.46 7.85 409,387
11/28/2014 8.56 8.86 8.25 8.51 210,123
11/26/2014 8.12 8.6 7.83 8.55 406,280
11/25/2014 7.76 8.364 7.695 8.01 591,872
11/24/2014 7 7.93 6.9644 7.79 531,524
11/21/2014 7.02 7.04 6.9001 6.92 61,215
11/20/2014 7 7.1 6.91 6.96 117,587
11/19/2014 7.11 7.138 6.95 6.99 66,100
11/18/2014 7.16 7.2 6.95 7.07 190,124
11/17/2014 7.25 7.3 7.055 7.12 93,836
11/14/2014 7.12 7.25 7.03 7.24 193,490
11/13/2014 7.18 7.3799 7 7.15 296,971
11/12/2014 7.03 7.23 6.82 6.9 194,741
11/11/2014 7.06 7.2189 6.93 7.06 106,046
11/10/2014 6.89 7.4 6.89 7.06 286,321
11/07/2014 6.88 7 6.66 6.85 92,649
11/06/2014 6.62 7 6.51 6.92 183,744
11/05/2014 7.01 7.01 6.46 6.58 284,450
11/04/2014 6.8 7.1499 6.8 6.94 201,685
11/03/2014 7.2 7.25 6.81 6.85 225,260
10/31/2014 7.64 7.7399 7.11 7.2 290,668
10/30/2014 7.54 7.66 7.39 7.55 100,315
10/29/2014 7.8 7.8 7.35 7.6 179,296
10/28/2014 7.67 7.79 7.52 7.76 150,912
10/27/2014 7.51 7.78 7.25 7.65 203,347
10/24/2014 7.55 7.6893 7.38 7.54 155,446
10/23/2014 7.25 7.56 7.11 7.52 360,706
10/22/2014 7.13 7.39 6.9201 7.17 207,550
10/21/2014 7.25 7.34 7.0804 7.12 319,212
10/20/2014 6.8 7.09 6.8 7.07 110,337
10/17/2014 6.89 6.99 6.75 6.83 102,054
10/16/2014 6.4 6.95 6.3 6.76 200,340
10/15/2014 6.2 6.73 6.12 6.59 100,212
10/14/2014 6.4 6.7 6.19 6.35 109,077
10/13/2014 6.34 6.59 5.9501 6.38 138,589
10/10/2014 6.59 6.986 6.28 6.33 133,844
10/09/2014 7.04 7.05 6.505 6.7 154,885
10/08/2014 6.47 7.09 6.36 7.03 431,980
10/07/2014 6.74 6.76 6.44 6.51 123,522
10/06/2014 7 7.19 6.58 6.85 250,587
10/03/2014 6.5 7.08 6.4 7.04 278,700
10/02/2014 5.923 6.47 5.88 6.47 289,424
10/01/2014 6.09 6.21 5.79 5.92 193,067
09/30/2014 6.03 6.36 5.85 6.12 141,752
09/29/2014 6.03 6.26 5.92 6.07 102,439
09/26/2014 5.93 6.09 5.8701 6.04 71,482
09/25/2014 6.09 6.2127 5.76 5.93 120,853
09/24/2014 6.17 6.2 5.9301 6.1 170,791
09/23/2014 6.05 6.43 6.02 6.12 200,130
09/22/2014 6.34 6.34 6.04 6.12 211,433
09/19/2014 6.51 6.6299 6.35 6.36 130,340
09/18/2014 6.75 6.86 6.4 6.5 188,112
09/17/2014 6.73 6.86 6.6 6.74 251,804
09/16/2014 6.68 7 6.6301 6.76 168,071
09/15/2014 6.88 6.88 6.58 6.71 226,922
09/12/2014 7.08 7.1432 6.86 6.93 136,062
09/11/2014 7.1 7.1801 6.894 7.12 217,303
09/10/2014 6.89 7.37 6.7777 7.18 520,660
09/09/2014 7.2 7.2 6.85 6.86 181,177
09/08/2014 6.63 7.2 6.63 7.08 451,472
09/05/2014 6.54 6.73 6.485 6.63 162,917
09/04/2014 6.59 6.735 6.54 6.58 220,465
09/03/2014 6.69 6.76 6.45 6.57 244,970
09/02/2014 7.02 7.1195 6.61 6.66 270,666
08/29/2014 6.69 7 6.61 6.89 225,456
08/28/2014 6.82 6.82 6.62 6.73 154,260
08/27/2014 6.47 7.1 6.372 6.87 488,208
08/26/2014 6.32 6.6 6.3001 6.44 198,390
08/25/2014 6.46 6.54 6.25 6.36 176,051
08/22/2014 6.27 6.4 6.1 6.35 190,063
08/21/2014 6.55 6.63 6.24 6.28 363,340
08/20/2014 6.63 6.67 6.55 6.57 166,764
08/19/2014 6.7 6.72 6.51 6.66 206,642
08/18/2014 7.02 7.02 6.62 6.68 552,014
08/15/2014 6.85 7.03 6.73 7 368,173
08/14/2014 6.72 7.1 6.56 7.05 1,007,311
08/13/2014 7.85 7.93 7.6 7.78 735,866
08/12/2014 8.2 8.25 7.703 7.76 1,093,824
08/11/2014 7.35 7.8 7.26 7.54 769,926
08/08/2014 7.18 7.29 6.9 7.26 359,016
08/07/2014 7.44 7.585 7.01 7.13 553,789
08/06/2014 7.44 7.54 7.3 7.4 237,905
08/05/2014 7.4 7.74 7.34 7.5 404,897
08/04/2014 7.56 7.79 7.31 7.48 349,063
08/01/2014 7.88 8 7.5 7.53 461,543
07/31/2014 8.23 8.23 7.7301 7.89 304,386
07/30/2014 8.02 8.44 7.8 8.29 457,032
07/29/2014 7.65 8.04 7.5 7.88 318,144
07/28/2014 7.8 7.97 7.62 7.7 200,511
07/25/2014 7.9 8.019 7.624 7.82 309,992
07/24/2014 8.32 8.41 7.85 8.02 280,112
07/23/2014 7.85 8.2899 7.71 8.2 503,614
07/22/2014 7.98 8.24 7.63 7.75 384,543
07/21/2014 7.59 7.9175 7.43 7.9 192,790
07/18/2014 7.4 7.75 7.32 7.61 261,602
07/17/2014 7.45 7.624 7.29 7.36 300,543
07/16/2014 7.68 7.858 7.41 7.46 352,204
07/15/2014 7.92 8.25 7.62 7.66 643,157
07/14/2014 7.65 8.1 7.65 7.87 490,976
07/11/2014 7.62 7.7701 7.51 7.6 346,270
07/10/2014 7.4 7.62 7.28 7.48 556,288
07/09/2014 7.7 7.96 7.31 7.8 843,802
07/08/2014 8.39 8.57 7.61 7.64 789,136
07/07/2014 9 9.23 8.3 8.33 542,765
07/03/2014 9.26 9.26 8.7 8.97 349,782
07/02/2014 8.89 9.6899 8.88 9.23 1,034,428
07/01/2014 9.03 9.21 8.72 8.87 709,175
06/30/2014 8.28 9.33 8.057 9.11 2,099,729
06/27/2014 8.04 8.38 7.84 8.38 1,203,182
06/26/2014 8.1 8.22 7.68 8.02 653,375
06/25/2014 8.22 8.35 7.95 8.04 598,182
06/24/2014 8.33 8.56 8.17 8.22 526,481
06/23/2014 8.6 8.7 8.25 8.31 674,410
06/20/2014 8.09 9.53 7.95 8.57 3,071,720
06/19/2014 8.07 8.304 7.889 7.97 443,496
06/18/2014 8.33 8.33 7.87 8.05 388,482
06/17/2014 8.39 8.84 8.0549 8.14 636,626
06/16/2014 7.76 8.6 7.571 8.43 1,163,170
06/13/2014 8.26 8.59 7.75 7.76 1,783,238
06/12/2014 8.82 9.1 7.511 7.71 2,951,945
06/11/2014 6.37 9.9 6.2 9.48 10,420,660
06/10/2014 6.02 6.22 5.9148 6.05 174,729
06/09/2014 5.81 6.05 5.8 6 169,318
06/06/2014 5.69 5.84 5.66 5.78 103,806
06/05/2014 5.54 5.73 5.48 5.67 96,504
06/04/2014 5.56 5.699 5.5 5.54 196,770
06/03/2014 5.89 5.89 5.54 5.56 141,789
06/02/2014 6.19 6.3 5.86 5.95 219,628
05/30/2014 6.27 6.4 6.01 6.19 198,319
05/29/2014 5.99 6.53 5.95 6.24 303,575
05/28/2014 6.1 6.18 5.9 5.92 193,753
05/27/2014 5.68 6.1 5.6 6.09 420,038
05/23/2014 5.55 5.64 5.47 5.6 93,124
05/22/2014 5.5 5.6 5.43 5.56 155,108
05/21/2014 5.52 5.55 5.4 5.46 319,218
05/20/2014 5.54 5.68 5.46 5.48 169,773
05/19/2014 5.6 5.72 5.55 5.59 86,228
05/16/2014 5.82 5.896 5.59 5.67 171,476
05/15/2014 5.57 5.86 5.46 5.79 316,184
05/14/2014 5.28 5.68 5.06 5.55 325,227
05/13/2014 5.5 5.6599 5.33 5.34 315,008
05/12/2014 5.59 5.7 5.36 5.47 203,627
05/09/2014 5.32 5.5 5.28 5.46 128,547
05/08/2014 5.62 5.72 5.27 5.32 246,501
05/07/2014 5.81 5.82 5.4001 5.64 296,879
05/06/2014 5.89 6.14 5.8 5.82 167,812
05/05/2014 5.9 5.99 5.85 5.9 163,590
05/02/2014 6.15 6.15 5.85 5.96 262,305
05/01/2014 6.15 6.4 6.05 6.13 322,100
04/30/2014 6.18 6.3099 6.01 6.15 256,535
04/29/2014 6.18 6.36 6.092 6.22 393,461
04/28/2014 6.18 6.2399 5.78 6.11 513,906
04/25/2014 6.4 6.4 6.08 6.16 303,816
04/24/2014 6.49 6.64 6.1 6.43 342,741
04/23/2014 6.58 6.62 6.31 6.39 395,016
04/22/2014 6.23 6.869 6.23 6.78 762,078
04/21/2014 6.04 6.295 5.97 6.23 690,121
04/17/2014 6.15 6.31 5.92 6.04 1,026,052
04/16/2014 6.47 6.5099 6.06 6.19 481,814
04/15/2014 6.7 6.81 6 6.386 428,660
04/14/2014 6.99 7.388 6.56 6.67 511,902
04/11/2014 7.11 7.4102 6.85 6.94 415,155
04/10/2014 7.68 7.812 7.02 7.25 435,167
04/09/2014 7.49 8.0999 7.27 7.65 667,519
04/08/2014 7.11 7.5999 6.9 7.44 423,652
04/07/2014 7.45 7.85 7.06 7.1 376,497
04/04/2014 8.16 8.16 7.361 7.58 513,371
04/03/2014 7.89 8.21 7.69 8.11 590,719
04/02/2014 8.04 8.34 7.9 7.94 408,571
04/01/2014 8.13 8.5999 8.01 8.03 320,358
03/31/2014 8.23 8.54 8.02 8.135 447,319
03/28/2014 9.29 9.3201 8.11 8.42 1,276,572
03/27/2014 9.97 10.49 9.75 9.98 378,717
*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?