The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Catamaran Corp.

  • CTRX
  • NASDAQ
  • Business Services
  • Latest 45.81
  • Currency US$
  • Change -0.88
  • Percent Change -1.885 %
  • Volume 2,280,176
  • Fri Sep 19, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.81 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 46.96 45.46 46.85 45.81 2,280,176
Sep 18 47.01 46.52 46.66 46.69 915,295
Sep 17 47.73 46.51 47.40 46.63 1,364,747
Sep 16 48.15 47.04 47.50 47.51 1,573,472
Sep 15 47.88 47.29 47.74 47.45 1,320,137
Sep 12 48.12 47.75 47.90 47.93 1,043,328
Sep 11 48.20 47.73 48.00 47.88 1,172,029
Sep 10 48.64 47.97 48.50 48.17 848,207
Sep 9 49.21 48.42 48.90 48.50 951,514
Sep 8 49.40 48.37 48.53 48.92 1,425,266
Sep 5 49.12 47.53 47.53 48.66 1,308,967
Sep 4 48.14 47.43 47.94 47.57 981,660
Sep 3 48.48 47.39 47.45 47.99 1,241,987
Sep 2 47.66 47.09 47.30 47.47 1,060,681
Aug 29 47.71 47.04 47.67 47.12 591,693
Aug 28 47.22 46.64 47.11 47.03 786,751
Aug 27 47.70 46.77 47.49 47.23 830,062
Aug 26 47.57 47.07 47.11 47.47 776,814
Aug 25 47.47 46.99 47.27 47.10 557,943
Aug 22 47.62 46.95 47.38 47.05 845,203
Aug 21 47.75 47.07 47.32 47.25 816,016
Aug 20 47.45 46.60 46.91 47.28 923,075
Aug 19 46.95 46.35 46.35 46.82 863,866
Aug 18 46.46 45.73 45.93 46.35 946,479
Aug 15 46.11 45.59 46.05 45.80 1,310,233
Aug 14 45.59 45.02 45.02 45.59 838,547
Aug 13 45.09 44.63 44.83 44.91 891,045
Aug 12 45.38 44.47 45.02 44.58 743,584
Aug 11 45.29 44.71 44.84 45.07 936,382
Aug 8 44.77 43.64 43.93 44.68 944,920
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.