Quantcast
CATC

Historical Stock Prices

$72.85
*  
1.61
2.16%
Get CATC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CATC now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 74.17 75 72.75 72.85 8,650
01/17/2019 75.39 75.39 71.535 74.46 4,393
01/16/2019 77.3 77.3 75.22 75.22 2,703
01/15/2019 78.21 78.21 76.38 77.3 893
01/14/2019 80.5 80.5 78.25 78.26 3,730
01/11/2019 81.75 82.6 81.35 81.35 1,325
01/10/2019 83 83 82 82.6 3,157
01/09/2019 84.95 84.95 82.19 82.59 3,194
01/08/2019 84.39 84.39 83.33 84 2,876
01/07/2019 84.3459 84.4999 83.75 83.89 3,345
01/04/2019 84.75 84.75 83.18 83.37 6,048
01/03/2019 84.75 84.75 83.74 84.5 2,250
01/02/2019 83.67 84 81.5 84 16,847
12/31/2018 84.5758 84.5758 79.34 83.25 17,811
12/28/2018 80.91 83.79 80.91 83.27 3,283
12/27/2018 76.74 84.52 76.65 80.7 5,121
12/26/2018 75.51 79.75 75.51 77.51 5,050
12/24/2018 78.82 79.5 77.5001 77.8 2,614
12/21/2018 80.88 81.5 79.32 79.51 21,296
12/20/2018 83.99 84.3 80.98 81.5 11,293
12/19/2018 83.6 84.72 83 84.04 3,185
12/18/2018 83 84.75 82.5003 84.17 5,039
12/17/2018 82 85 79.175 83.1 8,762
12/14/2018 80.21 84.0253 79.5 82.02 7,145
12/13/2018 81.4575 84.1184 81.1684 82.15 9,198
12/12/2018 83 84.1115 81.306 83.35 6,786
12/11/2018 83.85 83.85 81.85 82.8 2,056
12/10/2018 81.0805 84.6495 81.0805 84.63 2,892
12/07/2018 82.5 85 81.25 83.05 4,287
12/06/2018 83.7 84.11 83.4371 84.11 3,389
12/04/2018 84.6 85.61 84.6 85.61 2,594
12/03/2018 86.51 87.48 86.51 87.48 968
11/30/2018 87.4 89 87.4 87.44 3,250
11/29/2018 87.44 88.4483 87 87 5,057
11/28/2018 88.5 88.5 88.04 88.04 1,972
11/27/2018 86.15 87.445 84.91 86.88 3,677
11/26/2018 85.88 87 85.7656 86 2,689
11/23/2018 85.76 85.85 84.8 85.75 2,192
11/21/2018 86.2 86.3 84.3487 86.3 1,584
11/20/2018 86.52 86.84 85.25 86 1,608
11/19/2018 85.49 86.7 84.5 85.76 2,432
11/16/2018 85.37 87.85 85.25 85.75 5,053
11/15/2018 86.48 86.48 86.48 86.48 997
11/14/2018 85.5 85.5 85.46 85.46 1,369
11/13/2018 86 86.88 85 86.69 5,308
11/12/2018 87.37 87.37 86 86.48 2,193
11/09/2018 87.37 87.37 87.31 87.31 1,820
11/08/2018 86.93 86.9333 84.34 85.26 2,744
11/07/2018 87.7 87.7 87.7 87.7 1,818
11/06/2018 87.61 88.01 87.61 87.9 2,185
11/05/2018 86.25 87.45 86.25 87.45 2,009
11/02/2018 86.35 86.47 86 86.25 5,771
11/01/2018 85.5 86.84 85.5 86.84 2,643
10/31/2018 85.47 86.3 84.65 85.5 3,961
10/30/2018 83.3 86 82.5103 86 3,106
10/29/2018 84.5 85.25 83.75 85.25 2,609
10/26/2018 82.975 83.68 82.8969 83.68 3,236
10/25/2018 82.01 83.37 82 83.37 4,825
10/24/2018 82.5 83.33 81.45 81.5 4,477
10/23/2018 82 83 82 83 4,037
10/22/2018 83.24 84.494 82.5 83.42 2,643
10/19/2018 83.57 84.03 83 83 4,599
10/18/2018 83.64 84.49 83 83.74 8,162
*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?

Smart Portfolio