Quantcast
CATM

Historical Stock Prices

$28.16
*  
0.07
0.25%
Get CATM Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CATM now
Exchange:NASDAQ
Industry: Miscellaneous
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 19-APR-2019 TO 19-JUL-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.
07/19/2019 28.09 28.66 27.96 28.16 351,763
07/18/2019 27.51 28.29 27.23 28.23 464,729
07/17/2019 27.91 28.15 27.46 27.46 281,588
07/16/2019 28.19 28.4 27.725 28 292,330
07/15/2019 28.49 28.58 27.99 28.11 234,962
07/12/2019 27.98 28.39 27.47 28.35 250,727
07/11/2019 28.71 28.89 27.68 27.86 241,641
07/10/2019 28.94 29.14 28.51 28.59 361,001
07/09/2019 28.34 28.92 28.3 28.69 307,682
07/08/2019 27.99 28.9 27.83 28.52 572,917
07/05/2019 27.94 28.355 27.57 28.08 1,127,759
07/03/2019 27.89 28.71 27.85 28.35 383,687
07/02/2019 27.54 27.81 27.01 27.71 769,706
07/01/2019 27.71 27.8999 27.1 27.61 344,126
06/28/2019 26.85 27.53 26.6 27.32 403,343
06/27/2019 27.04 27.39 26.33 26.82 398,808
06/26/2019 27 27.82 26.76 26.81 414,672
06/25/2019 26.82 27.76 26.44 26.8 603,029
06/24/2019 26.96 27.15 26.16 26.76 568,277
06/21/2019 27.48 27.61 26.89 27.05 580,325
06/20/2019 28.67 28.845 27.55 27.56 306,494
06/19/2019 29.12 29.12 27.74 28.3 422,289
06/18/2019 28.17 29.33 28.01 28.93 485,141
06/17/2019 27.91 28.57 27.69 28.01 957,401
06/14/2019 28.64 28.8037 28 28.12 620,988
06/13/2019 28.82 29.25 28.23 28.48 1,029,868
06/12/2019 29.65 30.01 28.4 28.63 543,798
06/11/2019 30.24 30.83 29.68 29.75 389,977
06/10/2019 30.52 30.87 29.86 29.91 338,931
06/07/2019 30.62 31.06 30.21 30.38 266,827
06/06/2019 29.93 30.63 29.7 30.38 212,123
06/05/2019 30.7 30.86 29.59 30.05 320,972
06/04/2019 30.27 30.63 29.71 30.56 450,245
06/03/2019 30.07 30.235 29.52 29.81 397,652
05/31/2019 29.71 30.67 29.05 30.2 444,128
05/30/2019 30.48 30.95 29.415 29.83 333,382
05/29/2019 30.38 30.48 29.43 30.4 681,477
05/28/2019 33.58 34.15 30.53 30.83 985,324
05/24/2019 32.38 34.21 32.38 33.52 250,684
05/23/2019 32.72 32.72 31.87 32.1 255,348
05/22/2019 33.22 33.55 32.94 33.11 150,307
05/21/2019 33.53 33.94 33.31 33.4 263,992
05/20/2019 32.85 33.24 32.49 33.2 157,090
05/17/2019 33.21 33.84 32.92 33.07 235,200
05/16/2019 34.25 34.69 33.53 33.63 286,467
05/15/2019 33.47 34.43 33.47 34.23 177,804
05/14/2019 33.15 34.25 33.08 33.82 282,819
05/13/2019 34.19 34.33 32.7 32.89 272,884
05/10/2019 34.7 35.0947 33.98 35 203,069
05/09/2019 34.92 35.225 33.98 34.95 299,690
05/08/2019 34.41 35.5 34.41 35.29 243,706
05/07/2019 33.72 34.755 33.3 34.6 304,884
05/06/2019 34.46 36.15 33.925 34.01 399,678
05/03/2019 35.76 36.1 31.04 34.92 828,590
05/02/2019 35.58 36.04 34.28 35.41 413,564
05/01/2019 35.73 36.115 35.12 35.58 569,905
04/30/2019 35.67 36.25 34.99 35.76 241,979
04/29/2019 35.15 35.85 34.85 35.73 185,941
04/26/2019 35.5 35.8 34.805 34.96 191,717
04/25/2019 35.52 35.81 35.13 35.57 262,444
04/24/2019 35.73 35.75 34.98 35.54 206,070
04/23/2019 34.27 35.94 34.27 35.6 358,281
04/22/2019 33.31 34.52 33.31 34.4 396,987
*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