CTRX

Catamaran Corporation Historical Stock Prices

$59.54
*  
0.29
0.48%
Get CTRX Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CTRX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CTRX Pre-Market
 
 
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 31-DEC-2014 TO 31-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.
16:00  59.74  59.89  59.52  59.54 12,912,551
03/31/2015 59.82 59.89 59.52 59.54 12,912,390
03/30/2015 60.17 60.235 59.75 59.83 41,391,600
03/27/2015 48.3 48.55 47.71 48.32 1,741,460
03/26/2015 48.58 48.82 48.05 48.37 1,137,981
03/25/2015 49.63 49.73 48.51 48.72 1,939,493
03/24/2015 49.73 50 49.39 49.55 1,690,146
03/23/2015 49.59 49.99 49 49.6 2,987,544
03/20/2015 49.45 49.65 48.98 49.26 2,772,172
03/19/2015 49.53 49.62 48.74 48.91 1,833,978
03/18/2015 48.9 50.14 48.65 49.8 2,224,650
03/17/2015 48.98 49.12 48.47 49 1,669,687
03/16/2015 48.53 49.52 48.43 49.36 971,176
03/13/2015 48.6 48.74 47.98 48.24 1,642,753
03/12/2015 48.41 49 47.98 48.97 2,020,425
03/11/2015 48.5 48.65 47.5 47.95 2,702,997
03/10/2015 47.74 48.78 47.57 48.6 1,720,694
03/09/2015 48.71 48.92 48.09 48.33 1,371,585
03/06/2015 49.61 49.81 48.2 48.57 1,989,238
03/05/2015 49.75 50.17 49.54 49.6 1,728,854
03/04/2015 49.54 50.04 49.13 49.65 1,793,285
03/03/2015 50.31 50.32 49.5 49.67 1,414,796
03/02/2015 49.98 50.425 49.53 50.29 1,890,127
02/27/2015 51.41 51.81 49.92 49.95 2,409,516
02/26/2015 54.34 54.4 49.65 51.38 4,802,960
02/25/2015 53.29 53.51 52.7 52.78 1,394,618
02/24/2015 52.89 53.57 52.62 52.98 2,288,888
02/23/2015 52.63 52.68 51.91 52.66 1,304,057
02/20/2015 51.93 52.81 51.66 52.69 895,326
02/19/2015 52.59 52.62 51.645 51.79 1,043,843
02/18/2015 52.47 52.88 52.11 52.61 902,080
02/17/2015 53.52 53.57 52.3901 52.79 1,091,356
02/13/2015 52.91 53.33 52.5 53.245 1,315,024
02/12/2015 52.8 52.92 52.34 52.59 1,497,962
02/11/2015 51.15 52.96 50.88 52.27 3,447,538
02/10/2015 52.82 53.11 52.03 52.7 1,414,705
02/09/2015 52.19 53.19 52.08 52.6 1,750,422
02/06/2015 52.61 53.23 51.98 52.28 1,177,623
02/05/2015 51.74 52.655 51.56 52.45 1,813,847
02/04/2015 51.34 51.68 50.5 51.5 2,945,870
02/03/2015 50.94 51.5 50.67 51.39 840,169
02/02/2015 50.59 50.84 49.22 50.77 1,213,936
01/30/2015 50.47 50.89 49.84 49.91 1,056,542
01/29/2015 50.97 51.23 50.311 50.76 1,843,158
01/28/2015 51.93 52.44 50.92 51.04 1,194,257
01/27/2015 51.88 52.07 51.31 51.69 995,114
01/26/2015 52.03 52.84 51.63 52.03 1,392,448
01/23/2015 51.89 52.51 51.76 52.07 904,691
01/22/2015 51.25 52.38 50.84 51.92 1,356,373
01/21/2015 49.36 51.095 49.36 51.06 1,097,356
01/20/2015 51.41 51.44 50.12 50.49 1,606,709
01/16/2015 49.16 51.1 49 51.04 1,842,972
01/15/2015 49.53 49.86 48.9 49.22 1,185,236
01/14/2015 48.74 49.8 48.54 49.39 1,045,010
01/13/2015 49.71 50.24 49.1301 49.53 1,800,750
01/12/2015 49.82 50 49.07 49.24 1,198,897
01/09/2015 51.01 51.01 49.67 49.73 1,847,865
01/08/2015 48.87 51.4 48.85 51.28 2,884,069
01/07/2015 49.18 49.18 47.78 48.54 2,403,518
01/06/2015 49.44 50.11 48.67 48.9 3,346,687
01/05/2015 52.22 52.46 49.22 50.5 2,484,006
01/02/2015 51.78 52.84 51.52 52.21 1,021,701
12/31/2014 52.14 52.34 51.68 51.75 658,947
*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?