CATH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.81	71.88	71.24	71.88	71.88	-	43,471
Nov 19, 2024	71.24	71.93	71.20	71.88	71.88	0.31%	38,437
Nov 18, 2024	71.38	71.82	71.29	71.66	71.66	0.59%	11,751
Nov 15, 2024	71.46	71.64	71.00	71.24	71.24	-1.07%	21,359
Nov 14, 2024	72.40	72.45	71.95	72.01	72.01	-0.58%	411,080
Nov 13, 2024	72.58	72.66	72.37	72.43	72.43	0.07%	10,755
Nov 12, 2024	72.74	72.74	72.19	72.38	72.38	-0.49%	29,497
Nov 11, 2024	72.72	72.81	72.60	72.74	72.74	0.30%	9,379
Nov 8, 2024	72.23	72.63	72.22	72.52	72.52	0.55%	19,445
Nov 7, 2024	71.86	72.16	71.86	72.12	72.12	0.75%	41,103
Nov 6, 2024	71.15	71.58	70.94	71.58	71.58	2.73%	12,970
Nov 5, 2024	69.01	69.68	69.01	69.68	69.68	1.22%	7,340
Nov 4, 2024	68.81	69.10	68.70	68.84	68.84	-	36,473
Nov 1, 2024	68.93	69.40	68.84	68.84	68.84	0.19%	94,761
Oct 31, 2024	69.59	69.59	68.70	68.71	68.71	-1.95%	18,458
Oct 30, 2024	70.45	70.46	70.00	70.08	70.08	-0.34%	10,862
Oct 29, 2024	70.00	70.41	70.00	70.32	70.32	0.09%	14,147
Oct 28, 2024	70.45	70.45	70.21	70.26	70.26	0.34%	7,304
Oct 25, 2024	70.33	70.57	69.89	70.02	70.02	-0.03%	10,147
Oct 24, 2024	70.08	70.08	69.90	70.04	70.04	0.49%	5,656
Oct 23, 2024	70.13	70.13	69.48	69.70	69.70	-0.83%	40,019
Oct 22, 2024	69.98	70.38	69.98	70.28	70.28	-0.23%	8,889
Oct 21, 2024	70.43	70.54	70.10	70.44	70.44	-0.20%	12,230
Oct 18, 2024	70.63	70.63	70.43	70.58	70.58	0.46%	15,899
Oct 17, 2024	70.74	70.74	70.25	70.26	70.26	-0.10%	9,264
Oct 16, 2024	69.95	70.33	69.92	70.33	70.33	0.46%	13,901
Oct 15, 2024	70.49	70.63	69.90	70.01	70.01	-0.75%	11,741
Oct 14, 2024	70.02	70.57	70.02	70.54	70.54	1.05%	14,981
Oct 11, 2024	69.49	69.92	69.49	69.81	69.81	0.43%	8,367
Oct 10, 2024	69.45	69.62	69.37	69.51	69.51	-0.19%	14,178
Oct 9, 2024	69.23	69.70	69.14	69.64	69.64	0.58%	8,401
Oct 8, 2024	68.86	69.25	68.75	69.24	69.24	1.08%	12,478
Oct 7, 2024	69.03	69.03	68.47	68.50	68.50	-0.90%	13,870
Oct 4, 2024	69.04	69.13	68.58	69.12	69.12	0.86%	11,609
Oct 3, 2024	68.52	68.73	68.26	68.53	68.53	-0.16%	35,676
Oct 2, 2024	68.55	68.72	68.31	68.64	68.64	-0.04%	22,219
Oct 1, 2024	69.38	69.38	68.38	68.67	68.67	-1.04%	84,800
Sep 30, 2024	68.94	69.39	68.94	69.39	69.39	0.58%	13,284
Sep 27, 2024	69.21	69.33	68.99	68.99	68.99	-0.12%	10,429
Sep 26, 2024	69.18	69.30	68.79	69.07	69.07	0.47%	142,076
Sep 25, 2024	68.93	68.93	68.58	68.75	68.75	-0.15%	22,274
Sep 24, 2024	68.78	68.86	68.56	68.85	68.85	0.15%	25,365
Sep 23, 2024	68.71	68.78	68.59	68.75	68.75	0.31%	21,643
Sep 20, 2024	68.61	68.61	68.21	68.54	68.54	-0.32%	28,583
Sep 19, 2024	68.72	68.87	68.38	68.76	68.76	1.82%	97,189
Sep 18, 2024	67.86	68.20	67.47	67.53	67.53	-0.22%	13,088
Sep 17, 2024	67.89	68.11	67.51	67.68	67.68	-0.03%	8,091
Sep 16, 2024	67.50	67.70	67.39	67.70	67.70	0.18%	28,273
Sep 13, 2024	67.33	67.68	67.32	67.58	67.58	0.57%	106,915
Sep 12, 2024	66.78	67.20	66.56	67.20	67.20	0.87%	19,591
Sep 11, 2024	66.04	66.71	64.90	66.62	66.62	0.95%	33,889
Sep 10, 2024	65.97	65.99	65.43	65.99	65.99	0.44%	6,542
Sep 9, 2024	65.52	65.84	65.36	65.70	65.70	1.15%	12,418
Sep 6, 2024	66.09	66.33	64.95	64.95	64.95	-1.72%	9,846
Sep 5, 2024	66.31	66.42	65.83	66.09	66.09	-0.18%	9,916
Sep 4, 2024	66.18	66.58	66.06	66.21	66.21	-0.32%	108,560
Sep 3, 2024	67.47	67.47	66.14	66.42	66.42	-1.96%	8,713
Aug 30, 2024	67.50	67.79	67.15	67.75	67.75	0.85%	18,486
Aug 29, 2024	67.38	67.77	67.15	67.18	67.18	-0.03%	9,600
Aug 28, 2024	67.57	67.57	67.10	67.20	67.20	-0.49%	24,292
Aug 27, 2024	67.22	67.62	67.22	67.53	67.53	0.13%	6,699
Aug 26, 2024	67.78	67.78	67.30	67.44	67.44	-0.18%	17,368
Aug 23, 2024	67.31	67.70	67.24	67.56	67.56	1.15%	191,537
Aug 22, 2024	67.59	67.59	66.72	66.79	66.79	-0.92%	15,462
Aug 21, 2024	67.27	67.41	67.16	67.41	67.41	0.45%	10,086
Aug 20, 2024	67.26	67.29	67.00	67.11	67.11	-0.28%	204,259
Aug 19, 2024	66.72	67.30	66.70	67.30	67.30	1.07%	16,369
Aug 16, 2024	66.23	66.65	66.23	66.59	66.59	0.21%	19,149
Aug 15, 2024	66.00	66.47	66.00	66.45	66.45	1.78%	24,166
Aug 14, 2024	65.21	65.42	65.03	65.29	65.29	0.15%	13,362
Aug 13, 2024	64.57	65.19	64.57	65.19	65.19	1.78%	63,863
Aug 12, 2024	64.11	64.33	63.90	64.05	64.05	-0.08%	11,901
Aug 9, 2024	63.83	64.13	63.57	64.10	64.10	0.41%	14,625
Aug 8, 2024	62.90	63.88	62.90	63.84	63.84	2.18%	11,422
Aug 7, 2024	63.79	64.00	62.40	62.48	62.48	-0.83%	44,751
Aug 6, 2024	62.64	63.72	62.46	63.00	63.00	1.19%	29,266
Aug 5, 2024	61.49	62.89	61.39	62.26	62.26	-2.96%	24,534
Aug 2, 2024	64.44	64.47	63.65	64.16	64.16	-1.44%	17,697
Aug 1, 2024	66.37	66.62	64.78	65.10	65.10	-1.63%	35,397
Jul 31, 2024	66.15	66.49	66.06	66.18	66.18	1.46%	13,655
Jul 30, 2024	65.71	65.71	64.80	65.23	65.23	-0.41%	13,823
Jul 29, 2024	65.70	65.72	65.31	65.50	65.50	0.20%	8,347
Jul 26, 2024	65.25	65.63	65.05	65.37	65.37	1.02%	60,751
Jul 25, 2024	65.05	65.70	64.64	64.71	64.71	-0.74%	13,915
Jul 24, 2024	66.14	66.14	65.15	65.19	65.19	-2.26%	13,929
Jul 23, 2024	67.07	67.07	66.69	66.70	66.70	-0.60%	11,835
Jul 22, 2024	66.83	67.10	66.62	67.10	67.10	1.21%	12,327
Jul 19, 2024	66.87	66.87	66.16	66.30	66.30	-0.61%	46,553
Jul 18, 2024	67.44	67.44	66.47	66.71	66.71	-0.60%	12,744
Jul 17, 2024	67.40	67.51	67.11	67.11	67.11	-1.42%	46,364
Jul 16, 2024	67.73	68.08	67.73	68.08	68.08	0.65%	9,351
Jul 15, 2024	67.82	68.03	67.57	67.64	67.64	0.25%	19,801
Jul 12, 2024	67.08	67.86	67.08	67.47	67.47	0.70%	14,716
Jul 11, 2024	67.69	67.70	66.98	67.00	67.00	-0.78%	29,513
Jul 10, 2024	67.13	67.56	66.98	67.53	67.53	1.03%	37,057
Jul 9, 2024	66.99	67.04	66.84	66.84	66.84	0.01%	18,359
Jul 8, 2024	66.91	66.91	66.69	66.83	66.83	0.13%	30,964
Jul 5, 2024	66.51	66.75	66.36	66.74	66.74	0.51%	21,952
Jul 3, 2024	66.04	66.41	65.96	66.40	66.40	0.71%	59,452
Jul 2, 2024	65.40	65.93	65.40	65.93	65.93	0.72%	25,426