Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CATX )

1.600 +0.070 (+4.58%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.8955 0.9099 0.8700 0.9001 2,171,747 +0.00(+0.01%)
Feb 28, 2024 0.9200 0.9200 0.8510 0.9000 1,505,643 +0.00(+0.00%)
Feb 27, 2024 0.9085 0.9498 0.8800 0.9000 855,590 +0.00(+0.00%)
Feb 26, 2024 0.9552 0.9714 0.8976 0.9000 1,212,725 -0.06(-6.25%)
Feb 23, 2024 0.9400 0.9600 0.9023 0.9600 1,146,272 +0.01(+1.05%)
Feb 22, 2024 0.9312 0.9520 0.8510 0.9500 1,603,556 +0.02(+2.30%)
Feb 21, 2024 0.8900 0.9500 0.8850 0.9286 1,497,133 +0.01(+1.48%)
Feb 20, 2024 0.8800 0.9250 0.8600 0.9151 1,575,634 +0.04(+4.26%)
Feb 16, 2024 0.8600 0.8810 0.8050 0.8777 1,115,998 +0.01(+0.77%)
Feb 15, 2024 0.8454 0.8778 0.8279 0.8710 685,158 +0.02(+2.71%)
Feb 14, 2024 0.8200 0.8480 0.7178 0.8480 1,493,748 +0.04(+5.13%)
Feb 13, 2024 0.8200 0.8280 0.7803 0.8066 1,634,507 -0.02(-2.82%)
Feb 12, 2024 0.9446 0.9450 0.8134 0.8300 1,690,066 -0.07(-7.79%)
Feb 09, 2024 0.8700 0.9160 0.7800 0.9001 2,347,104 +0.05(+5.58%)
Feb 08, 2024 0.8800 0.9200 0.8010 0.8525 2,036,539 -0.05(-5.72%)
Feb 07, 2024 0.8719 1.000 0.8500 0.9042 11,822,042 +0.04(+4.06%)
Feb 06, 2024 0.8495 0.8819 0.7709 0.8689 1,667,676 +0.01(+0.95%)
Feb 05, 2024 0.8500 0.8607 0.7942 0.8607 1,533,184 +0.01(+1.26%)
Feb 02, 2024 0.8200 0.8500 0.8000 0.8500 2,325,337 +0.04(+4.51%)
Feb 01, 2024 0.8000 0.8133 0.7300 0.8133 3,058,256 +0.00(+0.42%)
Jan 31, 2024 0.7700 0.8500 0.7401 0.8099 6,124,884 +0.06(+7.86%)
Jan 30, 2024 0.6700 0.7509 0.6506 0.7509 3,682,370 +0.08(+11.74%)
Jan 29, 2024 0.6500 0.6750 0.6316 0.6720 3,711,152 +0.05(+7.45%)
Jan 26, 2024 0.5320 0.6800 0.5210 0.6254 3,310,620 +0.11(+21.67%)
Jan 25, 2024 0.4959 0.5171 0.4753 0.5140 900,934 +0.03(+5.20%)
Jan 24, 2024 0.4800 0.5060 0.4760 0.4886 644,815 +0.01(+3.08%)
Jan 23, 2024 0.4697 0.4990 0.4606 0.4740 723,030 +0.00(+0.62%)
Jan 22, 2024 0.4700 0.5000 0.4500 0.4711 875,865 -0.01(-1.28%)
Jan 19, 2024 0.5499 0.5500 0.4621 0.4772 2,077,710 -0.07(-13.24%)
Jan 18, 2024 0.4000 0.5694 0.3799 0.5500 7,313,212 +0.11(+26.12%)
Jan 17, 2024 0.4518 0.4518 0.4034 0.4361 815,834 -0.02(-3.54%)
Jan 16, 2024 0.5800 0.5900 0.4000 0.4521 2,891,695 -0.12(-21.37%)
Jan 12, 2024 0.5900 0.6080 0.5710 0.5750 314,533 -0.03(-4.17%)
Jan 11, 2024 0.6044 0.6115 0.5666 0.6000 539,982 -0.00(-0.81%)
Jan 10, 2024 0.6451 0.6800 0.5710 0.6049 1,722,998 -0.04(-6.07%)
Jan 09, 2024 0.6500 0.6690 0.5877 0.6440 2,388,080 +0.05(+9.15%)
Jan 08, 2024 0.6250 0.6700 0.5451 0.5900 3,611,285 -0.03(-4.84%)
Jan 05, 2024 0.5800 0.6500 0.5700 0.6200 5,312,264 +0.05(+8.77%)
Jan 04, 2024 0.4131 0.5750 0.3955 0.5700 6,706,118 +0.15(+37.02%)
Jan 03, 2024 0.4000 0.4230 0.3803 0.4160 1,300,621 +0.01(+3.69%)
Jan 02, 2024 0.4001 0.4272 0.4000 0.4012 835,937 -0.00(-0.20%)
Dec 29, 2023 0.4790 0.4799 0.3882 0.4020 3,106,905 -0.05(-11.65%)
Dec 28, 2023 0.5000 0.4999 0.4500 0.4550 2,284,324 -0.02(-4.17%)
Dec 27, 2023 0.4800 0.5250 0.4515 0.4748 1,172,707 +0.05(+11.59%)
Dec 26, 2023 0.4000 0.4500 0.3999 0.4255 1,169,790 +0.05(+11.97%)
Dec 22, 2023 0.3419 0.3850 0.3351 0.3800 939,477 +0.04(+13.37%)
Dec 21, 2023 0.3436 0.3500 0.3198 0.3352 481,763 -0.01(-1.99%)
Dec 20, 2023 0.3600 0.3800 0.3200 0.3420 1,083,378 +0.00(+1.27%)
Dec 19, 2023 0.2600 0.3500 0.2601 0.3377 2,599,785 +0.08(+30.39%)
Dec 18, 2023 0.2649 0.2649 0.2521 0.2590 383,965 -0.01(-3.25%)
Dec 15, 2023 0.2720 0.2750 0.2500 0.2677 529,512 -0.01(-2.69%)
Dec 14, 2023 0.2701 0.2801 0.2655 0.2751 376,742 +0.00(+1.44%)
Dec 13, 2023 0.2500 0.2750 0.2280 0.2712 896,148 +0.04(+15.40%)
Dec 12, 2023 0.2600 0.2598 0.2350 0.2350 501,537 -0.01(-5.24%)
Dec 11, 2023 0.2500 0.2596 0.2480 0.2480 228,670 -0.00(-0.80%)
Dec 08, 2023 0.2554 0.2593 0.2500 0.2500 240,656 -0.01(-2.15%)
Dec 07, 2023 0.2569 0.2700 0.2552 0.2555 179,552 -0.00(-0.93%)
Dec 06, 2023 0.2551 0.2721 0.2510 0.2579 300,226 -0.00(-1.38%)
Dec 05, 2023 0.2693 0.2772 0.2610 0.2615 277,493 -0.01(-4.07%)
Dec 04, 2023 0.2510 0.2750 0.2510 0.2726 413,070 +0.01(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.