Catasys Stock Price History, CATS Historical Prices

Add to My Stocks
$5.15 $0.02 (0.39%) CATS stock closing price Sep 21, 2017 (Closing)

View and download Catasys stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Catasys price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Catasys stock price history chart shows that the stock price was at a high of 20731.85 on 18 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-215.145.335.085.1543676N/A8.30
2017-09-205.085.195.005.1714078N/A8.33
2017-09-195.125.125.005.1018916N/A8.22
2017-09-185.155.295.005.0859281N/A8.19
2017-09-155.035.185.015.0270268N/A8.09
2017-09-145.105.295.005.0367314N/A8.11
2017-09-135.335.335.095.1389588N/A8.27
2017-09-125.285.355.285.3310160N/A8.59
2017-09-115.355.375.265.3441568N/A8.60
2017-09-085.305.375.255.3354585N/A8.59
2017-09-075.295.445.255.3437629N/A8.60
2017-09-065.205.405.175.39102384N/A8.68
2017-09-055.295.305.155.2010081N/A8.37
2017-09-015.085.275.085.2475504N/A8.44
2017-08-315.205.265.095.1438385N/A8.28
2017-08-305.175.255.085.2055384N/A8.37
2017-08-294.925.154.895.1361331N/A8.26
2017-08-284.955.084.804.9753116N/A8.00
2017-08-254.804.984.794.9722268N/A8.00
2017-08-244.884.884.674.8337851N/A7.78
2017-08-234.904.904.634.8957597N/A7.87
2017-08-224.924.984.724.8254066N/A7.76
2017-08-215.055.054.744.9472940N/A7.95
2017-08-184.655.114.655.0948570N/A8.20
2017-08-174.654.694.604.6932127N/A7.55
2017-08-164.504.734.404.6785093N/A7.52
2017-08-154.634.704.554.6778219N/A5.29
2017-08-144.474.584.474.5333935N/A5.13
2017-08-114.634.634.204.5081960N/A5.09
2017-08-104.634.704.504.6024100N/A5.21
2017-08-093.764.673.764.5717331N/A5.17
2017-08-084.444.694.444.6311222N/A5.24
2017-08-074.624.654.554.6126531N/A5.22
2017-08-044.614.694.524.6027606N/A5.21
2017-08-034.494.604.374.5616121N/A5.16
2017-08-024.454.454.294.4210865N/A5.00
2017-08-014.324.374.184.3414416N/A4.91
2017-07-314.404.504.294.34101765N/A4.91
2017-07-284.284.404.254.4023781N/A4.98
2017-07-274.344.444.264.3421534N/A4.91
2017-07-264.324.504.324.3521417N/A4.93
2017-07-254.374.404.284.2923282N/A4.86
2017-07-244.394.404.294.3714134N/A4.95
2017-07-214.304.374.174.3578347N/A4.93
2017-07-204.424.434.284.3067071N/A4.87
2017-07-194.404.504.344.3819462N/A4.96
2017-07-184.404.404.224.3986537N/A4.97
2017-07-174.314.334.234.296124N/A4.86
2017-07-144.274.374.184.2823185N/A4.85
2017-07-134.394.474.234.3120418N/A4.88
2017-07-124.504.554.354.3935386N/A4.97
2017-07-114.594.594.374.5219170N/A5.12
2017-07-104.594.594.424.5514741N/A5.15
2017-07-074.354.574.354.577326N/A5.17
2017-07-064.474.474.354.3824043N/A4.96
2017-07-054.424.554.384.5031725N/A5.09
2017-07-034.594.634.424.4229818N/A5.00
2017-06-304.604.604.404.5745043N/A5.17
2017-06-294.404.514.364.4014618N/A4.98
2017-06-284.434.604.404.4615794N/A5.05
2017-06-274.554.624.434.486188N/A5.07
2017-06-264.564.694.534.6022547N/A5.21
2017-06-234.514.614.354.6124635N/A5.22
2017-06-224.494.654.324.5523682N/A5.15
2017-06-214.354.504.124.4918214N/A5.08
2017-06-204.504.554.354.354979N/A4.93
2017-06-194.304.584.234.5440623N/A5.14
2017-06-164.654.704.114.1761317N/A4.72
2017-06-154.304.684.304.6867314N/A5.30
2017-06-144.604.654.314.3153378N/A4.88
2017-06-134.304.774.304.64163235N/A5.25
2017-06-123.984.403.924.3773619N/A4.95
2017-06-094.034.184.024.0217661N/A4.55
2017-06-084.054.253.974.0626765N/A4.60
2017-06-074.044.093.954.053737N/A4.59
2017-06-064.254.273.914.0815920N/A4.62
2017-06-054.184.284.134.2814636N/A4.85
2017-06-023.994.203.994.1552087N/A4.70
2017-06-013.954.013.863.9433850N/A4.46
2017-05-313.863.983.833.9841294N/A4.51
2017-05-303.994.223.853.8932104N/A4.40
2017-05-290.000.000.004.020N/AN/A
2017-05-264.124.123.904.0217968N/A4.55
2017-05-254.074.263.954.1520064N/A4.70
2017-05-244.174.304.104.1520633N/A4.70
2017-05-234.244.334.034.2112380N/A4.77
2017-05-224.024.253.824.0229474N/A4.55
2017-05-194.244.243.713.8621965N/A4.37
2017-05-184.004.003.803.9813026N/A4.51
Get more Data

Catasys Stock Chart

View CATS PE ratio, PS ratio stocks charts and compare with peers.
CATS Chart
Note: Compare Catasys stock price history with the index and industry peers.

Catasys Historical Prices: Past 5 years

Max Stock Price 14.64 Jan 05,2015
Min Stock Price 1.89 Jan 28,2016
Avg Stock Price 7.23

Catasys Historical PS ratio: Past 5 years

Max PS Ratio 874.3 Apr 17,2015
Min PS Ratio 4.3 May 16,2017
Avg PS Ratio 42

CATS Industry Peers

Company Price Change (%)
Quorum Health (QHC)4.720.12 (2.61%)
Psychemedics (PMD)18.820.6 (3.29%)
Bioqual (BIOQ)41.350 (0%)
Brain Resource (BRRZY)0.720 (0%)
Envision Hlthcr (EVHC)44.760.39 (0.88%)
Chemed (CHE)190.740.26 (0.14%)
Amedisys (AMED)51.350.12 (0.23%)

We provide Catasys historical quotes along with PE ratio and PS ratio for doing Catasys fundamental analysis. The price and volume changes on a daily basis is provided in the Catasys stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 5.15 and 43676 shares of CATS were traded on 21 Sep, 2017. The average P/S ratio was 53.96 as can be seen by Catasys stock price history. .