Catasys Stock Price History, CATS Historical Prices

Add to My Stocks
$7.79 $0.1 (1.27%) CATS stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Catasys stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Catasys P/E ratio data for the stock. The Catasys stock price history chart shows that the stock price was at a low of $1.89 on Jan 28, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 7.83 7.86 7.53 7.79 26,506 22.91 15.84
2018-06-20 8.22 8.37 7.84 7.9 37,761 23.24 16.06
2018-06-19 7.98 8.17 7.72 8.12 48,437 23.88 16.51
2018-06-18 8.85 8.88 7.78 7.85 152,799 23.09 15.96
2018-06-15 7.92 8.71 7.88 8.65 115,081 25.44 17.59
2018-06-14 7.35 8.03 7.28 7.9 121,142 23.24 16.06
2018-06-13 6.83 7.23 6.83 7.23 41,130 21.27 14.7
2018-06-12 7.07 7.17 6.75 6.83 27,509 20.09 13.89
2018-06-11 6.6 7.39 6.6 7.13 167,585 20.97 14.5
2018-06-08 6.55 6.74 6.55 6.61 18,839 19.44 13.44
2018-06-07 6.73 6.76 6.5 6.5 48,546 19.12 13.22
2018-06-06 6.72 6.79 6.62 6.77 12,161 19.91 13.77
2018-06-05 6.67 6.88 6.6 6.61 17,946 19.44 13.44
2018-06-04 7.02 7.02 6.36 6.61 43,137 19.44 13.44
2018-06-01 6.82 6.87 6.24 6.41 64,651 18.85 13.03
2018-05-31 7.05 7.16 6.6 6.79 59,904 19.97 13.81
2018-05-30 6.85 7.25 6.55 7.05 121,852 20.74 14.33
2018-05-29 6.5 6.99 6.27 6.59 54,042 19.38 13.4
2018-05-25 6.16 6.63 5.9 6.44 80,911 18.94 13.09
2018-05-24 5.51 7.4 5.5 6.35 316,797 18.68 12.91
2018-05-23 5.2 5.7 5.16 5.5 45,662 16.18 11.18
2018-05-22 5.18 5.18 5.07 5.17 22,603 15.21 10.51
2018-05-21 5.1 5.14 4.97 5.14 50,166 15.12 10.45
2018-05-18 5.27 5.3 4.99 5.05 14,288 14.85 10.27
2018-05-17 5.13 5.26 5.11 5.19 15,201 15.27 10.55
2018-05-16 5.24 5.27 4.88 5.07 82,138 14.91 10.31
2018-05-15 5.5 5.5 5.31 5.36 22,442 - 11.02
2018-05-14 5.07 5.44 5.07 5.4 104,133 - 11.1
2018-05-11 5.13 5.17 5.08 5.11 11,362 - 10.5
2018-05-10 5.09 5.15 5.05 5.13 6,443 - 10.55
2018-05-09 5.13 5.13 4.99 5.1 9,561 - 10.48
2018-05-08 5.19 5.2 4.95 5.11 21,631 - 10.5
2018-05-07 5.27 5.31 4.99 5.08 26,174 - 10.44
2018-05-04 5.21 5.28 5.12 5.23 9,644 - 10.74
2018-05-03 4.95 5.26 4.95 5.2 10,733 - 10.69
2018-05-02 5.03 5.21 5.03 5.11 18,791 - 10.5
2018-05-01 5.08 5.17 5.02 5.07 8,468 - 10.42
2018-04-30 5.05 5.35 5.05 5.2 14,315 - 10.68
2018-04-27 4.91 5.09 4.91 5.01 4,523 - 10.3
2018-04-26 5.13 5.13 4.99 5 8,064 - 10.28
2018-04-25 5.06 5.15 4.95 5.09 33,386 - 10.46
2018-04-24 5 5.27 4.91 5 55,038 - 10.28
2018-04-23 4.93 5.03 4.92 4.97 24,021 - 10.22
2018-04-20 4.93 4.94 4.9 4.93 11,850 - 10.13
2018-04-19 4.85 4.95 4.83 4.91 63,398 - 10.09
2018-04-18 4.87 4.98 4.83 4.83 6,809 - 9.93
2018-04-17 4.89 4.9 4.85 4.9 9,660 - 10.07
2018-04-16 4.94 4.95 4.84 4.85 28,376 - 9.97
2018-04-13 5.01 5.03 4.87 4.91 6,849 - 10.09
2018-04-12 4.87 4.95 4.84 4.95 29,089 - 10.18
2018-04-11 4.78 4.85 4.75 4.83 49,027 - 9.93
2018-04-10 4.83 4.83 4.75 4.79 12,793 - 9.85
2018-04-09 4.79 4.88 4.63 4.78 19,046 - 9.83
2018-04-06 4.69 4.69 4.61 4.68 6,089 - 9.62
2018-04-05 4.74 4.75 4.66 4.66 7,359 - 9.58
2018-04-04 4.7 4.78 4.65 4.75 4,205 - 9.76
2018-04-03 4.7 4.75 4.63 4.75 9,663 - 9.76
2018-04-02 4.8 4.8 4.7 4.76 13,764 - 9.78
2018-03-30 0 0 0 4.8 0 - -
2018-03-29 4.57 4.86 4.21 4.8 88,022 - 9.87
2018-03-28 4.56 4.66 4.54 4.59 20,606 - 9.44
2018-03-27 4.65 4.69 4.55 4.6 23,468 - 9.46
2018-03-26 4.77 4.77 4.6 4.62 27,524 - 9.5
2018-03-23 4.88 4.9 4.7 4.77 13,760 - 9.81
2018-03-22 4.91 4.92 4.82 4.87 16,645 - 10.01
2018-03-21 4.93 4.97 4.9 4.92 21,904 - 10.11
2018-03-20 4.91 4.96 4.89 4.91 27,256 - 10.09
2018-03-19 4.98 5 4.73 4.89 21,913 - 10.05
2018-03-16 4.69 4.9 4.48 4.9 59,192 - 10.07
2018-03-15 4.8 4.8 4.51 4.6 33,162 - 9.46
2018-03-14 4.89 4.89 4.77 4.78 15,188 - 9.83
2018-03-13 4.83 4.84 4.74 4.77 49,943 - 9.81
2018-03-12 4.74 4.84 4.72 4.83 42,417 - 9.93
2018-03-09 4.9 4.92 4.66 4.69 42,144 - 9.64
2018-03-08 5 5.06 4.55 4.88 192,710 - 10.03
2018-03-07 5.55 5.55 5.16 5.33 204,518 - 9.99
2018-03-06 5.5 5.79 5.38 5.54 102,890 - 10.38
2018-03-05 5.1 5.57 5 5.55 202,653 - 10.4
2018-03-02 4.4 5.15 4.4 5.15 111,625 - 9.65
2018-03-01 4.82 4.82 4.44 4.56 22,547 - 8.54
2018-02-28 4.71 4.98 4.71 4.86 33,011 - 9.11
2018-02-27 4.65 4.84 4.65 4.75 44,992 - 8.9
2018-02-26 4.59 4.69 4.48 4.66 41,498 - 8.73
2018-02-23 4.51 4.65 4.38 4.59 30,467 - 8.6
2018-02-22 4.45 4.5 4.32 4.49 51,860 - 8.41
2018-02-21 4.45 4.65 4.34 4.48 128,498 - 8.39
2018-02-20 4.28 4.48 4.28 4.37 9,999 - 8.19
2018-02-19 0 0 0 4.32 0 - -
2018-02-16 4.47 4.67 4.32 4.32 71,676 - 8.09
Get more Data

Catasys Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.64Jan 05,2015
Min Stock Price1.89Jan 28,2016
Avg Stock Price6.81

Catasys Historical PE ratio: Past 5 years

Max PE Ratio25.44Jun 15,2018
Min PE Ratio14.85May 18,2018
Avg PE Ratio19.61

Catasys Historical PS ratio: Past 5 years

Max PS Ratio874.3Apr 17,2015
Min PS Ratio4.3May 16,2017
Avg PS Ratio40.81

CATS Industry Peers

Company Price Change (%)
Aac Holdings (AAC)10.090.14 (1.37%)
Quorum Health (QHC)5.150.04 (0.78%)
Psychemedics (PMD)19.610.12 (0.61%)
Bioqual (BIOQ)34.450 (0%)
Envision Hlthcr (EVHC)44.680.07 (0.16%)
Chemed (CHE)318.138.25 (2.53%)
Amedisys (AMED)86.91.03 (1.17%)

We provide Catasys share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Catasys stock analysis. The price movement is easily depicted in the Catasys stock price history chart. The daily volume changes indicate the investor interest in the stock. CATS stock saw a high of $7.86, and a low of $7.53 on last trading day. Catasys historical P/S ratio was at a high of 874.3 on Apr 17, 2015 and a low of 4.3 on May 16, 2017.