CATALYST HEALTH SOLUTIONS Historical Stock Price

Below is the stock price history for Catalyst Health Solutions CHSI. Data is recorded each day for the historical open, high, low, close and volume. The Catalyst Health Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Catalyst Health Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-02 95.22 96.81 91.98 92.00 193,410
2012-06-29 91.91 93.85 91.91 93.38 24,073
2012-06-28 90.63 91.26 89.57 90.56 41,988
2012-06-27 90.74 92.09 90.74 91.14 25,396
2012-06-26 89.30 90.72 89.09 90.68 33,785
2012-06-25 90.26 90.26 88.52 89.09 14,721
2012-06-22 90.30 90.97 88.80 90.83 42,096
2012-06-21 92.36 93.11 88.78 89.35 38,308
2012-06-20 93.00 93.07 91.46 92.31 64,487
2012-06-19 93.70 96.405 92.59 92.85 65,524
2012-06-18 90.18 93.42 89.89 92.80 65,156
2012-06-15 90.32 90.64 89.03 90.30 42,290
2012-06-14 88.98 91.25 88.98 90.33 61,034
2012-06-13 88.79 88.80 87.66 88.66 38,424
2012-06-12 87.96 88.95 87.13 88.94 40,011
2012-06-11 90.35 90.35 87.53 87.58 35,165
2012-06-08 89.10 89.75 88.71 89.58 36,973
2012-06-07 90.19 90.23 89.00 89.11 44,052
2012-06-06 87.53 89.69 87.53 89.45 47,774
2012-06-05 85.51 87.04 84.98 87.02 104,845
2012-06-04 86.14 86.68 84.67 85.68 61,274
2012-06-01 87.371 87.74 85.31 86.11 52,300
2012-05-31 86.68 87.00 85.26 86.91 61,045
2012-05-30 87.075 87.09 86.11 86.26 48,804
2012-05-29 88.00 88.64 87.26 87.59 38,125
2012-05-25 86.56 87.63 86.01 87.62 44,384
2012-05-24 86.99 87.25 85.54 86.25 64,759
2012-05-23 86.11 86.83 85.21 86.82 39,195
2012-05-22 86.94 89.10 86.14 86.74 75,590
2012-05-21 85.45 86.49 84.25 86.39 93,293

» More Catalyst Health Solutions Stock Price History

To see other companies like Catalyst Health Solutions (CHSI), view our stock market today for news, and other data.