Quantcast
CATC

Historical Stock Prices

$85.75
*  
0.73
0.84%
Get CATC Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 83.21 84 83.21 83.63 1,881
10/16/2018 84.5 84.525 84.3519 84.5 3,361
10/15/2018 83 84.7 82.99 84.19 5,741
10/12/2018 85.19 86.5 83 83.24 3,846
10/11/2018 86.08 86.08 81.89 84.56 4,986
10/10/2018 87.66 88.05 85.75 86 3,582
10/09/2018 87.85 89.45 87.21 87.53 6,371
10/08/2018 86.99 87.98 85.3949 87.98 3,096
10/05/2018 87.47 87.69 86.9798 87.01 2,262
10/04/2018 87.48 87.48 86.66 86.66 2,244
10/03/2018 87.85 88 84.2 87.61 10,132
10/02/2018 89.18 89.5 87.86 87.86 3,678
10/01/2018 90 90 88.87 89.27 18,310
09/28/2018 89 90 89 89.99 3,331
09/27/2018 89.46 89.79 87.59 89.79 2,664
09/26/2018 88 89.35 88 89 2,746
09/25/2018 87.95 88.24 87.35 88.24 2,687
09/24/2018 86.92 88 86.92 87.52 2,954
09/21/2018 86.14 87.18 85.8937 87.18 15,043
09/20/2018 86.4 86.4 86.11 86.2 3,221
09/19/2018 87.7 88.03 86.33 86.33 3,639
09/18/2018 86.68 88.01 85.26 86.7 6,990
09/17/2018 88.24 88.64 88.12 88.12 2,636
09/14/2018 89.21 89.54 88.4 88.4 4,521
09/13/2018 89.89 89.89 89.5 89.75 1,190
09/12/2018 90 90 88.97 89.35 3,689
09/11/2018 89.975 90.45 89.96 90.24 2,552
09/10/2018 90.5 90.5 89.25 90.35 10,389
09/07/2018 89.51 90.5 88.7501 90.49 6,219
09/06/2018 89.63 89.63 88.7501 89.4 5,070
09/05/2018 90 90 89.461 89.8 3,078
09/04/2018 89.74 90 89.375 90 3,106
08/31/2018 90.8 90.8 89.11 89.53 2,678
08/30/2018 90.87 91.425 89.11 90.33 5,972
08/29/2018 90.83 90.83 90.25 90.4 2,547
08/28/2018 90.36 92.8 89.9659 91 3,521
08/27/2018 89.99 90 89.75 89.98 4,175
08/24/2018 90.35 90.35 89.4001 89.62 4,350
08/23/2018 89.5 90.95 89.115 90.06 2,281
08/22/2018 91.49 91.49 89.95 89.95 2,298
08/21/2018 90 92.8944 89.77 91.62 4,723
08/20/2018 91.35 91.35 89.025 89.9 2,546
08/17/2018 91.06 91.35 91.06 91.35 8,042
08/16/2018 92.35 92.35 91 91.35 4,158
*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