CTRX

Catamaran Corporation Historical Stock Prices

$61.265
*  
0.135
0.22%
Get CTRX Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CTRX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CTRX After Hours
 
 
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 06-APR-2015 TO 06-JUL-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  61.14  61.43  61.12  61.265 3,670,333
07/06/2015 61.1 61.16 61.1 61.13 4,498,321
07/02/2015 61.13 61.17 61.09 61.15 1,777,172
07/01/2015 61.14 61.16 61.07 61.15 2,162,686
06/30/2015 61.05 61.14 61.04 61.08 3,256,777
06/29/2015 61.02 61.15 60.96 61.085 1,935,130
06/26/2015 61.08 61.14 61.05 61.07 4,232,950
06/25/2015 61.16 61.2 61.09 61.12 2,386,429
06/24/2015 61.03 61.21 61 61.19 2,429,770
06/23/2015 61 61.08 60.98 61.02 2,552,511
06/22/2015 61.13 61.13 60.92 60.98 6,103,337
06/19/2015 61.12 61.19 61.1 61.1 3,316,018
06/18/2015 60.57 61.42 60.48 61.14 6,332,984
06/17/2015 60.7 60.7 60.34 60.52 2,002,282
06/16/2015 60.36 60.48 60.3 60.38 1,771,049
06/15/2015 60.46 60.53 60.31 60.4 2,314,674
06/12/2015 60.38 60.635 60.36 60.61 1,427,172
06/11/2015 60.48 60.58 60.4 60.44 1,544,282
06/10/2015 60.52 60.64 60.4 60.41 1,527,365
06/09/2015 60.5 60.51 60.4 60.45 2,714,972
06/08/2015 60.15 60.23 60.06 60.12 1,768,138
06/05/2015 60.07 60.26 60.05 60.19 1,646,032
06/04/2015 59.9 60.27 59.83 60.25 2,243,308
06/03/2015 59.83 59.935 59.78 59.84 1,898,316
06/02/2015 59.75 59.86 59.7 59.72 1,876,209
06/01/2015 59.88 59.97 59.67 59.72 3,197,174
05/29/2015 60.11 60.16 59.74 59.85 8,455,357
05/28/2015 60.13 60.25 60.095 60.18 1,626,901
05/27/2015 60.11 60.24 60.06 60.22 1,262,980
05/26/2015 60.15 60.26 60.05 60.07 1,879,855
05/22/2015 60.14 60.29 60.1 60.24 1,405,374
05/21/2015 60.18 60.25 60.11 60.14 1,700,329
05/20/2015 60.24 60.29 60.1 60.15 1,104,221
05/19/2015 60.19 60.385 60.15 60.205 1,946,614
05/18/2015 60.2 60.3 60.1 60.17 1,512,927
05/15/2015 60.3 60.44 60.14 60.21 2,439,675
05/14/2015 60.15 60.24 59.99 60.22 2,811,903
05/13/2015 60.01 60.115 59.86 60.065 1,869,410
05/12/2015 59.8 60.115 59.8 59.94 3,830,762
05/11/2015 59.92 59.99 59.75 59.82 3,582,468
05/08/2015 59.93 59.93 59.62 59.65 2,701,572
05/07/2015 59.5 59.79 59.5 59.79 2,114,474
05/06/2015 59.69 59.69 59.495 59.56 4,371,999
05/05/2015 59.52 59.64 59.47 59.6 3,304,985
05/04/2015 59.54 59.58 59.42 59.58 2,879,637
05/01/2015 59.36 59.52 59.36 59.45 2,192,215
04/30/2015 59.46 59.63 59.35 59.35 2,871,330
04/29/2015 59.44 59.55 59.41 59.48 2,744,813
04/28/2015 59.48 59.57 59.41 59.49 1,605,800
04/27/2015 59.8 59.8 59.33 59.36 4,827,871
04/24/2015 59.46 59.59 59.36 59.56 1,977,643
04/23/2015 59.45 59.59 59.41 59.51 2,748,469
04/22/2015 59.4 59.67 59.37 59.46 3,187,737
04/21/2015 59.49 59.61 59.325 59.57 2,468,812
04/20/2015 59.38 59.5 59.3 59.31 4,150,373
04/17/2015 59.52 59.65 59.23 59.25 7,443,374
04/16/2015 59.6 59.76 59.35 59.7 5,403,475
04/15/2015 59.72 59.84 59.52 59.62 5,535,622
04/14/2015 59.67 59.85 59.65 59.79 4,587,541
04/13/2015 59.41 59.89 59.41 59.65 3,829,547
04/10/2015 59.23 59.65 59.23 59.61 4,471,374
04/09/2015 59.35 59.55 59.25 59.31 9,540,205
04/08/2015 59.27 59.45 59.15 59.16 13,800,440
04/07/2015 59.2 59.34 59.185 59.2 7,334,303
04/06/2015 59.18 59.43 59.08 59.24 9,788,387
*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?