Cambridge Bancorp NASDAQ:CATC Historical Prices

Below are the 2777 trading days of historical prices for CATC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2777	NASDAQ	CATC	Fri, Mar 8, 2024	66.04	66.04	65.00	65.50
2776	NASDAQ	CATC	Thu, Mar 7, 2024	65.28	66.16	64.29	64.99
2775	NASDAQ	CATC	Wed, Mar 6, 2024	64.41	65.00	62.71	64.48
2774	NASDAQ	CATC	Tue, Mar 5, 2024	62.87	64.50	62.62	64.27
2773	NASDAQ	CATC	Mon, Mar 4, 2024	63.29	63.29	61.57	62.45
2772	NASDAQ	CATC	Fri, Mar 1, 2024	62.30	63.29	61.63	62.69
2771	NASDAQ	CATC	Thu, Feb 29, 2024	62.32	64.08	62.32	63.26
2770	NASDAQ	CATC	Wed, Feb 28, 2024	62.72	62.82	61.63	62.11
2769	NASDAQ	CATC	Tue, Feb 27, 2024	63.38	63.83	62.49	62.93
2768	NASDAQ	CATC	Mon, Feb 26, 2024	63.79	63.79	62.01	62.59
2767	NASDAQ	CATC	Fri, Feb 23, 2024	64.45	64.91	63.37	63.37
2766	NASDAQ	CATC	Thu, Feb 22, 2024	64.38	65.02	63.50	64.09
2765	NASDAQ	CATC	Wed, Feb 21, 2024	65.13	66.47	64.48	64.48
2764	NASDAQ	CATC	Tue, Feb 20, 2024	66.37	66.79	65.25	65.77
2763	NASDAQ	CATC	Fri, Feb 16, 2024	68.00	68.00	66.52	67.05
2762	NASDAQ	CATC	Thu, Feb 15, 2024	67.09	68.78	65.74	68.39
2761	NASDAQ	CATC	Wed, Feb 14, 2024	65.41	66.02	64.10	65.80
2760	NASDAQ	CATC	Tue, Feb 13, 2024	66.90	66.90	63.72	64.25
2759	NASDAQ	CATC	Mon, Feb 12, 2024	67.05	70.10	67.05	69.45
2758	NASDAQ	CATC	Fri, Feb 9, 2024	65.68	67.66	65.68	67.40
2757	NASDAQ	CATC	Thu, Feb 8, 2024	65.62	66.49	65.10	65.94
2756	NASDAQ	CATC	Wed, Feb 7, 2024	64.85	65.38	63.15	64.83
2755	NASDAQ	CATC	Tue, Feb 6, 2024	66.50	67.22	65.35	65.52
2754	NASDAQ	CATC	Mon, Feb 5, 2024	66.90	67.48	66.12	66.29
2753	NASDAQ	CATC	Fri, Feb 2, 2024	66.06	68.41	66.06	67.76
2752	NASDAQ	CATC	Thu, Feb 1, 2024	68.49	68.98	65.07	67.83
2751	NASDAQ	CATC	Wed, Jan 31, 2024	70.05	72.00	68.59	68.59
2750	NASDAQ	CATC	Tue, Jan 30, 2024	72.64	73.20	71.70	72.80
2749	NASDAQ	CATC	Mon, Jan 29, 2024	68.28	72.56	67.83	72.30
2748	NASDAQ	CATC	Fri, Jan 26, 2024	68.29	68.86	67.89	68.73
2747	NASDAQ	CATC	Thu, Jan 25, 2024	69.00	69.00	67.06	68.55
2746	NASDAQ	CATC	Wed, Jan 24, 2024	69.92	69.92	67.21	67.91
2745	NASDAQ	CATC	Tue, Jan 23, 2024	70.23	70.23	68.12	68.93
2744	NASDAQ	CATC	Mon, Jan 22, 2024	67.32	69.91	67.32	69.91
2743	NASDAQ	CATC	Fri, Jan 19, 2024	66.26	67.37	65.52	67.32
2742	NASDAQ	CATC	Thu, Jan 18, 2024	65.64	66.02	64.89	65.70
2741	NASDAQ	CATC	Wed, Jan 17, 2024	63.85	65.63	63.85	65.62
2740	NASDAQ	CATC	Tue, Jan 16, 2024	66.58	66.58	65.04	65.07
2739	NASDAQ	CATC	Fri, Jan 12, 2024	69.74	69.80	66.97	67.40
2738	NASDAQ	CATC	Thu, Jan 11, 2024	69.04	69.04	67.64	68.73
2737	NASDAQ	CATC	Wed, Jan 10, 2024	68.98	69.79	68.72	69.77
2736	NASDAQ	CATC	Tue, Jan 9, 2024	69.13	70.20	68.41	69.51
2735	NASDAQ	CATC	Mon, Jan 8, 2024	68.37	69.50	68.33	69.39
2734	NASDAQ	CATC	Fri, Jan 5, 2024	66.90	69.40	66.90	68.45
2733	NASDAQ	CATC	Thu, Jan 4, 2024	67.30	68.25	67.30	67.64
2732	NASDAQ	CATC	Wed, Jan 3, 2024	68.69	68.69	66.71	66.90
2731	NASDAQ	CATC	Tue, Jan 2, 2024	68.41	69.85	68.16	68.61
2730	NASDAQ	CATC	Fri, Dec 29, 2023	70.34	70.34	69.11	69.40
2729	NASDAQ	CATC	Thu, Dec 28, 2023	70.91	71.23	70.35	71.23
2728	NASDAQ	CATC	Wed, Dec 27, 2023	71.76	71.76	70.60	71.37
2727	NASDAQ	CATC	Tue, Dec 26, 2023	71.02	71.96	71.02	71.50
2726	NASDAQ	CATC	Fri, Dec 22, 2023	71.36	72.39	71.06	71.32
2725	NASDAQ	CATC	Thu, Dec 21, 2023	71.12	71.18	69.88	70.98
2724	NASDAQ	CATC	Wed, Dec 20, 2023	72.25	73.68	70.56	70.56
2723	NASDAQ	CATC	Tue, Dec 19, 2023	71.37	73.04	70.37	71.67
2722	NASDAQ	CATC	Mon, Dec 18, 2023	70.79	71.00	70.03	70.61
2721	NASDAQ	CATC	Fri, Dec 15, 2023	71.10	71.32	69.96	70.16
2720	NASDAQ	CATC	Thu, Dec 14, 2023	68.89	71.10	68.56	70.85
2719	NASDAQ	CATC	Wed, Dec 13, 2023	61.51	67.62	61.51	67.24
2718	NASDAQ	CATC	Tue, Dec 12, 2023	62.68	62.78	61.90	62.14
2717	NASDAQ	CATC	Mon, Dec 11, 2023	63.10	63.36	62.60	62.60
2716	NASDAQ	CATC	Fri, Dec 8, 2023	63.83	64.62	63.04	63.60
2715	NASDAQ	CATC	Thu, Dec 7, 2023	63.62	64.80	63.62	64.12
2714	NASDAQ	CATC	Wed, Dec 6, 2023	62.96	65.20	62.96	63.40
2713	NASDAQ	CATC	Tue, Dec 5, 2023	63.45	63.48	61.90	62.95
2712	NASDAQ	CATC	Mon, Dec 4, 2023	62.00	63.32	61.39	63.32
2711	NASDAQ	CATC	Fri, Dec 1, 2023	58.35	62.00	58.23	61.90
2710	NASDAQ	CATC	Thu, Nov 30, 2023	59.16	59.47	58.23	58.43
2709	NASDAQ	CATC	Wed, Nov 29, 2023	58.83	60.29	58.78	59.40
2708	NASDAQ	CATC	Tue, Nov 28, 2023	58.80	58.80	58.01	58.35
2707	NASDAQ	CATC	Mon, Nov 27, 2023	59.31	59.31	58.00	58.91
2706	NASDAQ	CATC	Fri, Nov 24, 2023	58.68	59.26	58.68	59.02
2705	NASDAQ	CATC	Wed, Nov 22, 2023	59.70	59.70	58.84	58.90
2704	NASDAQ	CATC	Tue, Nov 21, 2023	59.59	59.59	58.68	59.00
2703	NASDAQ	CATC	Mon, Nov 20, 2023	60.44	60.44	59.70	60.26
2702	NASDAQ	CATC	Fri, Nov 17, 2023	60.00	60.73	59.90	60.00
2701	NASDAQ	CATC	Thu, Nov 16, 2023	60.19	60.19	58.67	60.03
2700	NASDAQ	CATC	Wed, Nov 15, 2023	60.66	61.20	59.84	60.08
2699	NASDAQ	CATC	Tue, Nov 14, 2023	57.66	60.75	57.60	60.27
2698	NASDAQ	CATC	Mon, Nov 13, 2023	55.81	55.81	55.20	55.40
2697	NASDAQ	CATC	Fri, Nov 10, 2023	55.60	55.86	54.21	55.53
2696	NASDAQ	CATC	Thu, Nov 9, 2023	55.35	56.37	54.89	55.32
2695	NASDAQ	CATC	Wed, Nov 8, 2023	56.28	56.53	54.79	55.32
2694	NASDAQ	CATC	Tue, Nov 7, 2023	55.93	56.60	54.96	56.40
2693	NASDAQ	CATC	Mon, Nov 6, 2023	57.97	57.97	55.70	55.82
2692	NASDAQ	CATC	Fri, Nov 3, 2023	56.95	57.80	56.67	57.46
2691	NASDAQ	CATC	Thu, Nov 2, 2023	54.41	55.53	54.07	55.53
2690	NASDAQ	CATC	Wed, Nov 1, 2023	53.47	54.19	52.04	53.90
2689	NASDAQ	CATC	Tue, Oct 31, 2023	54.77	54.77	53.46	53.71
2688	NASDAQ	CATC	Mon, Oct 30, 2023	55.34	55.51	54.31	54.60
2687	NASDAQ	CATC	Fri, Oct 27, 2023	57.03	57.03	53.89	54.97
2686	NASDAQ	CATC	Thu, Oct 26, 2023	56.14	57.36	56.03	56.89
2685	NASDAQ	CATC	Wed, Oct 25, 2023	55.25	56.20	54.86	55.96
2684	NASDAQ	CATC	Tue, Oct 24, 2023	56.45	56.45	54.88	55.65
2683	NASDAQ	CATC	Mon, Oct 23, 2023	57.09	57.51	56.01	56.30
2682	NASDAQ	CATC	Fri, Oct 20, 2023	59.00	59.00	57.07	57.22
2681	NASDAQ	CATC	Thu, Oct 19, 2023	59.40	60.12	58.72	58.74
2680	NASDAQ	CATC	Wed, Oct 18, 2023	60.64	60.64	59.46	59.55
2679	NASDAQ	CATC	Tue, Oct 17, 2023	60.70	62.25	59.90	61.00
2678	NASDAQ	CATC	Mon, Oct 16, 2023	58.90	60.03	58.90	59.42
2677	NASDAQ	CATC	Fri, Oct 13, 2023	60.56	60.68	58.21	58.39
2676	NASDAQ	CATC	Thu, Oct 12, 2023	60.89	60.89	59.38	60.04
2675	NASDAQ	CATC	Wed, Oct 11, 2023	61.61	62.28	60.64	60.96
2674	NASDAQ	CATC	Tue, Oct 10, 2023	60.61	62.29	60.54	61.43
2673	NASDAQ	CATC	Mon, Oct 9, 2023	59.47	61.47	59.47	60.51
2672	NASDAQ	CATC	Fri, Oct 6, 2023	60.00	61.53	58.72	60.22
2671	NASDAQ	CATC	Thu, Oct 5, 2023	58.95	59.51	58.45	59.33
2670	NASDAQ	CATC	Wed, Oct 4, 2023	59.31	59.31	58.33	58.92
2669	NASDAQ	CATC	Tue, Oct 3, 2023	59.85	60.00	58.83	59.14
2668	NASDAQ	CATC	Mon, Oct 2, 2023	62.26	62.26	60.19	60.41
2667	NASDAQ	CATC	Fri, Sep 29, 2023	62.50	63.36	62.10	62.29
2666	NASDAQ	CATC	Thu, Sep 28, 2023	62.45	63.41	61.69	61.96
2665	NASDAQ	CATC	Wed, Sep 27, 2023	62.71	63.00	61.80	62.50
2664	NASDAQ	CATC	Tue, Sep 26, 2023	62.55	63.35	61.52	62.22
2663	NASDAQ	CATC	Mon, Sep 25, 2023	60.56	63.92	60.56	63.58
2662	NASDAQ	CATC	Fri, Sep 22, 2023	62.87	63.90	60.96	61.28
2661	NASDAQ	CATC	Thu, Sep 21, 2023	61.01	64.20	61.01	62.94
2660	NASDAQ	CATC	Wed, Sep 20, 2023	58.00	62.32	56.51	61.50
2659	NASDAQ	CATC	Tue, Sep 19, 2023	50.17	50.33	48.37	48.59
2658	NASDAQ	CATC	Mon, Sep 18, 2023	51.32	51.66	49.72	49.93
2657	NASDAQ	CATC	Fri, Sep 15, 2023	52.03	52.63	50.74	51.25
2656	NASDAQ	CATC	Thu, Sep 14, 2023	52.14	52.28	51.23	52.03
2655	NASDAQ	CATC	Wed, Sep 13, 2023	52.08	52.08	50.96	51.46
2654	NASDAQ	CATC	Tue, Sep 12, 2023	51.21	52.30	51.21	52.00
2653	NASDAQ	CATC	Mon, Sep 11, 2023	51.41	51.41	51.41	51.41
2652	NASDAQ	CATC	Fri, Sep 8, 2023	52.21	52.94	52.21	52.30
2651	NASDAQ	CATC	Thu, Sep 7, 2023	52.31	52.31	51.38	51.62
2650	NASDAQ	CATC	Wed, Sep 6, 2023	53.62	53.62	52.11	52.22
2649	NASDAQ	CATC	Tue, Sep 5, 2023	54.57	54.57	53.23	53.56
2648	NASDAQ	CATC	Fri, Sep 1, 2023	53.64	55.36	53.64	54.47
2647	NASDAQ	CATC	Thu, Aug 31, 2023	53.52	53.95	52.85	53.21
2646	NASDAQ	CATC	Wed, Aug 30, 2023	53.17	54.30	52.37	53.30
2645	NASDAQ	CATC	Tue, Aug 29, 2023	53.30	53.93	52.71	52.97
2644	NASDAQ	CATC	Mon, Aug 28, 2023	52.92	53.62	52.54	53.11
2643	NASDAQ	CATC	Fri, Aug 25, 2023	53.67	53.78	52.34	52.45
2642	NASDAQ	CATC	Thu, Aug 24, 2023	53.09	54.59	52.70	53.19
2641	NASDAQ	CATC	Wed, Aug 23, 2023	53.28	53.72	52.34	53.25
2640	NASDAQ	CATC	Tue, Aug 22, 2023	54.56	54.65	52.60	53.07
2639	NASDAQ	CATC	Mon, Aug 21, 2023	56.12	56.12	54.12	54.47
2638	NASDAQ	CATC	Fri, Aug 18, 2023	55.90	57.23	55.42	55.74
2637	NASDAQ	CATC	Thu, Aug 17, 2023	55.13	56.91	55.13	56.53
2636	NASDAQ	CATC	Wed, Aug 16, 2023	56.83	57.21	54.94	55.00
2635	NASDAQ	CATC	Tue, Aug 15, 2023	58.07	58.07	56.56	56.75
2634	NASDAQ	CATC	Mon, Aug 14, 2023	59.74	59.74	57.61	58.49
2633	NASDAQ	CATC	Fri, Aug 11, 2023	59.63	60.06	59.40	59.79
2632	NASDAQ	CATC	Thu, Aug 10, 2023	63.36	63.36	59.51	59.56
2631	NASDAQ	CATC	Wed, Aug 9, 2023	62.89	63.34	62.70	63.30
2630	NASDAQ	CATC	Tue, Aug 8, 2023	62.72	63.91	60.87	63.62
2629	NASDAQ	CATC	Mon, Aug 7, 2023	62.96	64.06	62.47	63.91
2628	NASDAQ	CATC	Fri, Aug 4, 2023	62.16	63.31	61.97	62.96
2627	NASDAQ	CATC	Thu, Aug 3, 2023	60.69	62.52	60.69	62.24
2626	NASDAQ	CATC	Wed, Aug 2, 2023	61.00	61.59	60.47	61.21
2625	NASDAQ	CATC	Tue, Aug 1, 2023	61.45	62.27	61.31	61.75
2624	NASDAQ	CATC	Mon, Jul 31, 2023	61.76	61.88	60.74	61.54
2623	NASDAQ	CATC	Fri, Jul 28, 2023	59.70	60.97	59.32	60.66
2622	NASDAQ	CATC	Thu, Jul 27, 2023	60.59	60.59	59.01	59.63
2621	NASDAQ	CATC	Wed, Jul 26, 2023	59.46	60.83	58.96	60.03
2620	NASDAQ	CATC	Tue, Jul 25, 2023	58.64	59.37	57.96	58.96
2619	NASDAQ	CATC	Mon, Jul 24, 2023	56.57	59.34	56.57	58.64
2618	NASDAQ	CATC	Fri, Jul 21, 2023	56.18	56.50	55.44	56.28
2617	NASDAQ	CATC	Thu, Jul 20, 2023	55.80	56.27	54.94	55.70
2616	NASDAQ	CATC	Wed, Jul 19, 2023	54.92	57.36	54.17	55.80
2615	NASDAQ	CATC	Tue, Jul 18, 2023	60.86	60.86	55.51	55.55
2614	NASDAQ	CATC	Mon, Jul 17, 2023	57.98	59.41	57.14	57.97
2613	NASDAQ	CATC	Fri, Jul 14, 2023	57.70	57.70	56.33	57.37
2612	NASDAQ	CATC	Thu, Jul 13, 2023	56.65	57.74	56.23	57.46
2611	NASDAQ	CATC	Wed, Jul 12, 2023	56.81	56.91	55.76	56.06
2610	NASDAQ	CATC	Tue, Jul 11, 2023	55.25	56.18	54.81	55.64
2609	NASDAQ	CATC	Mon, Jul 10, 2023	54.65	56.33	54.09	55.03
2608	NASDAQ	CATC	Fri, Jul 7, 2023	53.58	55.00	53.58	54.78
2607	NASDAQ	CATC	Thu, Jul 6, 2023	54.62	54.62	52.62	53.36
2606	NASDAQ	CATC	Wed, Jul 5, 2023	55.15	56.03	54.03	55.01
2605	NASDAQ	CATC	Mon, Jul 3, 2023	54.26	55.60	53.70	55.39
2604	NASDAQ	CATC	Fri, Jun 30, 2023	55.14	55.25	54.15	54.31
2603	NASDAQ	CATC	Thu, Jun 29, 2023	55.05	56.31	54.54	54.92
2602	NASDAQ	CATC	Wed, Jun 28, 2023	54.06	54.70	53.32	54.46
2601	NASDAQ	CATC	Tue, Jun 27, 2023	55.86	56.47	53.74	54.13
2600	NASDAQ	CATC	Mon, Jun 26, 2023	57.53	58.35	55.53	55.81
2599	NASDAQ	CATC	Fri, Jun 23, 2023	57.33	58.80	57.01	57.86
2598	NASDAQ	CATC	Thu, Jun 22, 2023	59.23	59.39	57.52	58.29
2597	NASDAQ	CATC	Wed, Jun 21, 2023	59.11	61.08	58.78	59.46
2596	NASDAQ	CATC	Tue, Jun 20, 2023	59.19	59.78	58.50	59.29
2595	NASDAQ	CATC	Fri, Jun 16, 2023	59.84	60.59	58.40	59.71
2594	NASDAQ	CATC	Thu, Jun 15, 2023	60.33	60.33	58.85	59.83
2593	NASDAQ	CATC	Wed, Jun 14, 2023	60.43	60.58	58.09	58.28
2592	NASDAQ	CATC	Tue, Jun 13, 2023	58.86	60.92	58.86	60.14
2591	NASDAQ	CATC	Mon, Jun 12, 2023	58.90	59.95	57.78	58.67
2590	NASDAQ	CATC	Fri, Jun 9, 2023	59.60	59.79	57.82	58.37
2589	NASDAQ	CATC	Thu, Jun 8, 2023	58.74	59.80	57.01	59.54
2588	NASDAQ	CATC	Wed, Jun 7, 2023	57.12	59.50	56.82	58.53
2587	NASDAQ	CATC	Tue, Jun 6, 2023	51.30	58.48	50.29	56.73
2586	NASDAQ	CATC	Mon, Jun 5, 2023	53.99	53.99	52.04	52.17
2585	NASDAQ	CATC	Fri, Jun 2, 2023	51.41	54.74	51.41	53.95
2584	NASDAQ	CATC	Thu, Jun 1, 2023	50.70	51.30	50.00	50.64
2583	NASDAQ	CATC	Wed, May 31, 2023	52.23	52.23	49.62	50.54
2582	NASDAQ	CATC	Tue, May 30, 2023	52.47	52.49	50.81	52.07
2581	NASDAQ	CATC	Fri, May 26, 2023	51.60	52.17	50.79	52.02
2580	NASDAQ	CATC	Thu, May 25, 2023	52.12	52.64	50.83	51.75
2579	NASDAQ	CATC	Wed, May 24, 2023	54.28	54.28	51.89	51.91
2578	NASDAQ	CATC	Tue, May 23, 2023	53.52	56.35	53.52	54.46
2577	NASDAQ	CATC	Mon, May 22, 2023	52.01	53.72	51.40	53.16
2576	NASDAQ	CATC	Fri, May 19, 2023	52.83	52.83	50.50	51.28
2575	NASDAQ	CATC	Thu, May 18, 2023	51.76	52.58	50.82	52.01
2574	NASDAQ	CATC	Wed, May 17, 2023	48.56	51.85	48.53	51.32
2573	NASDAQ	CATC	Tue, May 16, 2023	49.51	49.64	47.73	47.79
2572	NASDAQ	CATC	Mon, May 15, 2023	48.88	50.23	48.88	49.15
2571	NASDAQ	CATC	Fri, May 12, 2023	47.26	49.21	47.00	48.88
2570	NASDAQ	CATC	Thu, May 11, 2023	47.20	47.91	47.00	47.23
2569	NASDAQ	CATC	Wed, May 10, 2023	47.72	48.14	46.60	48.00
2568	NASDAQ	CATC	Tue, May 9, 2023	48.57	48.57	46.93	47.91
2567	NASDAQ	CATC	Mon, May 8, 2023	49.37	51.23	47.87	48.69
2566	NASDAQ	CATC	Fri, May 5, 2023	48.50	48.99	47.64	48.83
2565	NASDAQ	CATC	Thu, May 4, 2023	46.50	47.42	44.62	46.90
2564	NASDAQ	CATC	Wed, May 3, 2023	47.30	49.01	47.00	47.31
2563	NASDAQ	CATC	Tue, May 2, 2023	50.81	50.90	46.19	46.81
2562	NASDAQ	CATC	Mon, May 1, 2023	51.23	52.59	50.43	50.43
2561	NASDAQ	CATC	Fri, Apr 28, 2023	52.69	52.69	51.32	51.65
2560	NASDAQ	CATC	Thu, Apr 27, 2023	53.04	53.04	51.45	52.13
2559	NASDAQ	CATC	Wed, Apr 26, 2023	52.20	54.28	51.21	54.05
2558	NASDAQ	CATC	Tue, Apr 25, 2023	59.00	59.01	51.20	52.10
2557	NASDAQ	CATC	Mon, Apr 24, 2023	62.17	63.01	61.40	61.50
2556	NASDAQ	CATC	Fri, Apr 21, 2023	62.46	63.09	61.32	62.69
2555	NASDAQ	CATC	Thu, Apr 20, 2023	63.58	63.63	62.17	62.57
2554	NASDAQ	CATC	Wed, Apr 19, 2023	62.05	63.70	61.12	63.03
2553	NASDAQ	CATC	Tue, Apr 18, 2023	63.90	63.90	61.09	61.74
2552	NASDAQ	CATC	Mon, Apr 17, 2023	62.20	63.59	62.12	63.57
2551	NASDAQ	CATC	Fri, Apr 14, 2023	64.39	65.00	62.31	62.71
2550	NASDAQ	CATC	Thu, Apr 13, 2023	62.79	64.29	62.40	63.76
2549	NASDAQ	CATC	Wed, Apr 12, 2023	64.25	64.76	62.04	63.19
2548	NASDAQ	CATC	Tue, Apr 11, 2023	64.58	65.08	63.78	64.25
2547	NASDAQ	CATC	Mon, Apr 10, 2023	63.45	64.79	63.36	64.15
2546	NASDAQ	CATC	Thu, Apr 6, 2023	63.30	64.59	62.55	63.72
2545	NASDAQ	CATC	Wed, Apr 5, 2023	63.35	63.98	62.62	63.51
2544	NASDAQ	CATC	Tue, Apr 4, 2023	65.78	65.83	62.75	63.79
2543	NASDAQ	CATC	Mon, Apr 3, 2023	64.26	65.75	63.99	65.70
2542	NASDAQ	CATC	Fri, Mar 31, 2023	64.78	65.02	63.71	64.81
2541	NASDAQ	CATC	Thu, Mar 30, 2023	66.22	66.45	63.57	64.42
2540	NASDAQ	CATC	Wed, Mar 29, 2023	66.73	67.04	65.94	66.71
2539	NASDAQ	CATC	Tue, Mar 28, 2023	67.55	68.09	66.46	67.08
2538	NASDAQ	CATC	Mon, Mar 27, 2023	67.74	68.70	65.65	67.63
2537	NASDAQ	CATC	Fri, Mar 24, 2023	64.75	66.78	64.45	66.65
2536	NASDAQ	CATC	Thu, Mar 23, 2023	67.11	67.11	64.84	64.85
2535	NASDAQ	CATC	Wed, Mar 22, 2023	69.57	69.88	66.30	66.50
2534	NASDAQ	CATC	Tue, Mar 21, 2023	68.63	69.89	67.75	69.73
2533	NASDAQ	CATC	Mon, Mar 20, 2023	68.29	69.62	67.14	67.36
2532	NASDAQ	CATC	Fri, Mar 17, 2023	70.09	70.09	66.87	67.89
2531	NASDAQ	CATC	Thu, Mar 16, 2023	68.00	72.02	67.25	70.88
2530	NASDAQ	CATC	Wed, Mar 15, 2023	65.84	68.84	65.05	68.82
2529	NASDAQ	CATC	Tue, Mar 14, 2023	68.00	70.48	66.57	67.16
2528	NASDAQ	CATC	Mon, Mar 13, 2023	67.65	67.65	62.28	62.56
2527	NASDAQ	CATC	Fri, Mar 10, 2023	69.48	71.35	67.30	68.74
2526	NASDAQ	CATC	Thu, Mar 9, 2023	73.43	74.27	70.03	70.16
2525	NASDAQ	CATC	Wed, Mar 8, 2023	74.03	74.80	73.26	74.03
2524	NASDAQ	CATC	Tue, Mar 7, 2023	76.11	76.11	73.88	74.16
2523	NASDAQ	CATC	Mon, Mar 6, 2023	77.42	77.73	75.83	76.49
2522	NASDAQ	CATC	Fri, Mar 3, 2023	77.00	77.29	75.76	77.29
2521	NASDAQ	CATC	Thu, Mar 2, 2023	78.23	78.48	76.23	76.77
2520	NASDAQ	CATC	Wed, Mar 1, 2023	79.05	79.32	77.85	78.56
2519	NASDAQ	CATC	Tue, Feb 28, 2023	78.53	79.95	78.45	79.53
2518	NASDAQ	CATC	Mon, Feb 27, 2023	79.31	80.34	78.70	79.16
2517	NASDAQ	CATC	Fri, Feb 24, 2023	78.55	79.89	78.37	78.89
2516	NASDAQ	CATC	Thu, Feb 23, 2023	80.04	80.68	79.33	80.24
2515	NASDAQ	CATC	Wed, Feb 22, 2023	80.17	80.97	79.18	79.53
2514	NASDAQ	CATC	Tue, Feb 21, 2023	80.85	81.05	79.46	80.63
2513	NASDAQ	CATC	Fri, Feb 17, 2023	79.75	81.50	79.01	81.28
2512	NASDAQ	CATC	Thu, Feb 16, 2023	82.20	82.41	78.43	79.53
2511	NASDAQ	CATC	Wed, Feb 15, 2023	82.65	84.18	81.98	84.03
2510	NASDAQ	CATC	Tue, Feb 14, 2023	84.35	85.04	82.61	82.68
2509	NASDAQ	CATC	Mon, Feb 13, 2023	84.94	85.07	83.89	84.97
2508	NASDAQ	CATC	Fri, Feb 10, 2023	83.30	85.00	83.07	84.68
2507	NASDAQ	CATC	Thu, Feb 9, 2023	83.66	84.58	82.96	83.51
2506	NASDAQ	CATC	Wed, Feb 8, 2023	83.50	84.45	82.79	83.54
2505	NASDAQ	CATC	Tue, Feb 7, 2023	83.17	85.00	82.50	84.98
2504	NASDAQ	CATC	Mon, Feb 6, 2023	84.34	84.35	82.32	83.54
2503	NASDAQ	CATC	Fri, Feb 3, 2023	82.83	85.00	82.08	84.14
2502	NASDAQ	CATC	Thu, Feb 2, 2023	81.83	83.56	80.97	83.50
2501	NASDAQ	CATC	Wed, Feb 1, 2023	79.73	82.09	79.42	81.22
2500	NASDAQ	CATC	Tue, Jan 31, 2023	79.63	80.96	78.57	80.00
2499	NASDAQ	CATC	Mon, Jan 30, 2023	79.53	80.84	78.26	79.39
2498	NASDAQ	CATC	Fri, Jan 27, 2023	77.25	79.83	76.91	79.53
2497	NASDAQ	CATC	Thu, Jan 26, 2023	78.19	79.06	76.85	78.06
2496	NASDAQ	CATC	Wed, Jan 25, 2023	77.75	78.45	76.50	78.23
2495	NASDAQ	CATC	Tue, Jan 24, 2023	82.68	82.95	76.50	77.93
2494	NASDAQ	CATC	Mon, Jan 23, 2023	82.48	83.75	82.48	83.40
2493	NASDAQ	CATC	Fri, Jan 20, 2023	83.18	83.38	81.78	83.08
2492	NASDAQ	CATC	Thu, Jan 19, 2023	82.17	82.76	81.81	82.49
2491	NASDAQ	CATC	Wed, Jan 18, 2023	83.07	83.99	82.05	82.21
2490	NASDAQ	CATC	Tue, Jan 17, 2023	85.13	85.85	83.70	83.74
2489	NASDAQ	CATC	Fri, Jan 13, 2023	84.21	86.42	84.09	85.93
2488	NASDAQ	CATC	Thu, Jan 12, 2023	82.95	85.69	82.68	85.23
2487	NASDAQ	CATC	Wed, Jan 11, 2023	84.14	84.14	82.28	83.01
2486	NASDAQ	CATC	Tue, Jan 10, 2023	82.40	83.62	82.26	83.00
2485	NASDAQ	CATC	Mon, Jan 9, 2023	83.94	84.45	81.45	81.80
2484	NASDAQ	CATC	Fri, Jan 6, 2023	83.15	84.32	82.84	83.71
2483	NASDAQ	CATC	Thu, Jan 5, 2023	81.95	82.62	80.81	82.34
2482	NASDAQ	CATC	Wed, Jan 4, 2023	83.16	84.56	81.75	82.05
2481	NASDAQ	CATC	Tue, Jan 3, 2023	83.45	84.29	82.05	82.97
2480	NASDAQ	CATC	Fri, Dec 30, 2022	81.71	83.69	81.71	83.06
2479	NASDAQ	CATC	Thu, Dec 29, 2022	81.45	83.00	81.28	82.80
2478	NASDAQ	CATC	Wed, Dec 28, 2022	82.39	82.90	80.95	81.08
2477	NASDAQ	CATC	Tue, Dec 27, 2022	83.02	83.02	81.01	82.05
2476	NASDAQ	CATC	Fri, Dec 23, 2022	82.01	83.11	82.01	82.55
2475	NASDAQ	CATC	Thu, Dec 22, 2022	82.30	83.00	80.83	82.30
2474	NASDAQ	CATC	Wed, Dec 21, 2022	81.66	84.60	81.66	83.08
2473	NASDAQ	CATC	Tue, Dec 20, 2022	82.65	83.73	82.19	83.50
2472	NASDAQ	CATC	Mon, Dec 19, 2022	82.31	84.06	81.56	82.93
2471	NASDAQ	CATC	Fri, Dec 16, 2022	82.50	83.94	82.08	82.99
2470	NASDAQ	CATC	Thu, Dec 15, 2022	82.49	82.49	81.10	82.25
2469	NASDAQ	CATC	Wed, Dec 14, 2022	85.82	85.82	83.05	83.68
2468	NASDAQ	CATC	Tue, Dec 13, 2022	87.25	88.65	85.65	85.76
2467	NASDAQ	CATC	Mon, Dec 12, 2022	86.02	87.28	85.39	86.75
2466	NASDAQ	CATC	Fri, Dec 9, 2022	87.00	87.97	86.38	86.38
2465	NASDAQ	CATC	Thu, Dec 8, 2022	89.44	89.44	87.40	87.84
2464	NASDAQ	CATC	Wed, Dec 7, 2022	88.88	88.89	87.58	88.15
2463	NASDAQ	CATC	Tue, Dec 6, 2022	88.08	88.92	87.48	88.55
2462	NASDAQ	CATC	Mon, Dec 5, 2022	88.34	89.99	86.55	87.76
2461	NASDAQ	CATC	Fri, Dec 2, 2022	87.51	89.47	87.51	89.47
2460	NASDAQ	CATC	Thu, Dec 1, 2022	89.31	89.50	87.54	88.86
2459	NASDAQ	CATC	Wed, Nov 30, 2022	85.96	90.00	85.43	88.91
2458	NASDAQ	CATC	Tue, Nov 29, 2022	85.96	85.96	84.33	85.96
2457	NASDAQ	CATC	Mon, Nov 28, 2022	89.71	89.71	85.64	86.53
2456	NASDAQ	CATC	Fri, Nov 25, 2022	90.96	90.96	89.24	89.68
2455	NASDAQ	CATC	Wed, Nov 23, 2022	90.36	90.36	88.78	88.78
2454	NASDAQ	CATC	Tue, Nov 22, 2022	90.96	91.80	90.22	90.23
2453	NASDAQ	CATC	Mon, Nov 21, 2022	91.62	92.00	90.74	90.96
2452	NASDAQ	CATC	Fri, Nov 18, 2022	91.50	91.72	89.71	91.72
2451	NASDAQ	CATC	Thu, Nov 17, 2022	89.74	90.82	89.36	90.45
2450	NASDAQ	CATC	Wed, Nov 16, 2022	90.11	90.76	88.88	89.43
2449	NASDAQ	CATC	Tue, Nov 15, 2022	90.91	91.33	89.60	90.00
2448	NASDAQ	CATC	Mon, Nov 14, 2022	90.90	91.61	89.80	90.49
2447	NASDAQ	CATC	Fri, Nov 11, 2022	92.58	92.58	90.75	91.25
2446	NASDAQ	CATC	Thu, Nov 10, 2022	88.30	93.00	88.30	92.24
2445	NASDAQ	CATC	Wed, Nov 9, 2022	86.98	88.57	86.50	88.00
2444	NASDAQ	CATC	Tue, Nov 8, 2022	86.19	88.50	85.71	87.60
2443	NASDAQ	CATC	Mon, Nov 7, 2022	86.52	87.71	85.25	87.22
2442	NASDAQ	CATC	Fri, Nov 4, 2022	84.07	87.23	84.07	87.23
2441	NASDAQ	CATC	Thu, Nov 3, 2022	82.70	83.95	82.00	83.70
2440	NASDAQ	CATC	Wed, Nov 2, 2022	84.39	85.82	82.45	82.71
2439	NASDAQ	CATC	Tue, Nov 1, 2022	87.64	87.64	85.39	86.00
2438	NASDAQ	CATC	Mon, Oct 31, 2022	87.70	88.15	87.70	87.85
2437	NASDAQ	CATC	Fri, Oct 28, 2022	86.26	88.99	86.26	88.09
2436	NASDAQ	CATC	Thu, Oct 27, 2022	85.16	86.52	84.21	85.91
2435	NASDAQ	CATC	Wed, Oct 26, 2022	85.95	86.95	84.52	84.52
2434	NASDAQ	CATC	Tue, Oct 25, 2022	84.43	86.00	84.21	86.00
2433	NASDAQ	CATC	Mon, Oct 24, 2022	83.82	84.82	83.51	84.82
2432	NASDAQ	CATC	Fri, Oct 21, 2022	83.32	84.10	82.94	83.88
2431	NASDAQ	CATC	Thu, Oct 20, 2022	85.17	85.17	81.39	83.09
2430	NASDAQ	CATC	Wed, Oct 19, 2022	82.90	85.49	82.90	85.20
2429	NASDAQ	CATC	Tue, Oct 18, 2022	85.65	85.80	83.70	83.70
2428	NASDAQ	CATC	Mon, Oct 17, 2022	85.50	85.50	84.25	85.50
2427	NASDAQ	CATC	Fri, Oct 14, 2022	83.52	84.50	82.53	83.50
2426	NASDAQ	CATC	Thu, Oct 13, 2022	79.73	84.29	79.73	83.66
2425	NASDAQ	CATC	Wed, Oct 12, 2022	80.15	80.46	80.15	80.46
2424	NASDAQ	CATC	Tue, Oct 11, 2022	78.95	81.11	78.15	79.69
2423	NASDAQ	CATC	Mon, Oct 10, 2022	78.11	79.28	78.11	78.89
2422	NASDAQ	CATC	Fri, Oct 7, 2022	78.50	78.60	77.85	78.60
2421	NASDAQ	CATC	Thu, Oct 6, 2022	81.06	81.06	79.53	79.74
2420	NASDAQ	CATC	Wed, Oct 5, 2022	81.20	82.16	80.67	81.49
2419	NASDAQ	CATC	Tue, Oct 4, 2022	81.44	83.25	81.44	82.41
2418	NASDAQ	CATC	Mon, Oct 3, 2022	80.18	81.73	80.18	81.55
2417	NASDAQ	CATC	Fri, Sep 30, 2022	80.10	80.36	79.36	79.74
2416	NASDAQ	CATC	Thu, Sep 29, 2022	80.50	80.68	80.23	80.23
2415	NASDAQ	CATC	Wed, Sep 28, 2022	79.80	81.94	79.80	81.48
2414	NASDAQ	CATC	Tue, Sep 27, 2022	81.00	81.21	79.80	79.84
2413	NASDAQ	CATC	Mon, Sep 26, 2022	80.17	80.57	79.75	80.57
2412	NASDAQ	CATC	Fri, Sep 23, 2022	80.99	80.99	79.51	80.15
2411	NASDAQ	CATC	Thu, Sep 22, 2022	82.45	82.92	81.70	81.70
2410	NASDAQ	CATC	Wed, Sep 21, 2022	82.48	83.37	82.48	83.00
2409	NASDAQ	CATC	Tue, Sep 20, 2022	81.48	82.21	81.00	81.87
2408	NASDAQ	CATC	Mon, Sep 19, 2022	81.17	82.00	81.17	81.64
2407	NASDAQ	CATC	Fri, Sep 16, 2022	80.01	82.00	79.35	82.00
2406	NASDAQ	CATC	Thu, Sep 15, 2022	81.95	82.00	79.41	80.56
2405	NASDAQ	CATC	Wed, Sep 14, 2022	80.45	80.80	79.81	80.60
2404	NASDAQ	CATC	Tue, Sep 13, 2022	80.51	80.51	80.17	80.40
2403	NASDAQ	CATC	Mon, Sep 12, 2022	83.00	83.01	82.68	82.98
2402	NASDAQ	CATC	Fri, Sep 9, 2022	80.82	83.03	80.82	82.75
2401	NASDAQ	CATC	Thu, Sep 8, 2022	80.12	81.82	80.10	81.26
2400	NASDAQ	CATC	Wed, Sep 7, 2022	80.82	81.12	80.41	80.70
2399	NASDAQ	CATC	Tue, Sep 6, 2022	79.79	80.56	79.32	79.79
2398	NASDAQ	CATC	Fri, Sep 2, 2022	81.99	81.99	79.68	79.80
2397	NASDAQ	CATC	Thu, Sep 1, 2022	82.20	82.20	81.00	81.20
2396	NASDAQ	CATC	Wed, Aug 31, 2022	83.14	84.13	82.20	82.23
2395	NASDAQ	CATC	Tue, Aug 30, 2022	82.40	83.25	82.22	83.00
2394	NASDAQ	CATC	Mon, Aug 29, 2022	81.94	83.25	81.28	82.85
2393	NASDAQ	CATC	Fri, Aug 26, 2022	82.84	82.84	81.60	82.00
2392	NASDAQ	CATC	Thu, Aug 25, 2022	81.00	83.48	81.00	82.90
2391	NASDAQ	CATC	Wed, Aug 24, 2022	80.38	80.60	80.38	80.60
2390	NASDAQ	CATC	Tue, Aug 23, 2022	80.90	82.38	80.73	81.17
2389	NASDAQ	CATC	Mon, Aug 22, 2022	80.56	84.22	79.51	80.41
2388	NASDAQ	CATC	Fri, Aug 19, 2022	84.69	84.69	82.88	83.33
2387	NASDAQ	CATC	Thu, Aug 18, 2022	84.37	85.92	83.94	85.40
2386	NASDAQ	CATC	Wed, Aug 17, 2022	83.15	84.61	83.15	84.00
2385	NASDAQ	CATC	Tue, Aug 16, 2022	83.85	85.35	83.55	84.51
2384	NASDAQ	CATC	Mon, Aug 15, 2022	82.75	83.48	82.46	83.08
2383	NASDAQ	CATC	Fri, Aug 12, 2022	83.24	83.98	83.08	83.75
2382	NASDAQ	CATC	Thu, Aug 11, 2022	83.51	83.51	82.69	82.99
2381	NASDAQ	CATC	Wed, Aug 10, 2022	83.55	83.55	82.67	83.00
2380	NASDAQ	CATC	Tue, Aug 9, 2022	82.91	83.40	82.32	83.40
2379	NASDAQ	CATC	Mon, Aug 8, 2022	83.48	84.24	82.59	83.32
2378	NASDAQ	CATC	Fri, Aug 5, 2022	83.78	83.78	82.65	82.66
2377	NASDAQ	CATC	Thu, Aug 4, 2022	83.42	84.12	83.03	83.80
2376	NASDAQ	CATC	Wed, Aug 3, 2022	86.50	86.50	83.57	84.00
2375	NASDAQ	CATC	Tue, Aug 2, 2022	83.65	86.50	83.01	83.03
2374	NASDAQ	CATC	Mon, Aug 1, 2022	83.32	85.62	82.74	83.68
2373	NASDAQ	CATC	Fri, Jul 29, 2022	83.88	83.88	83.29	83.29
2372	NASDAQ	CATC	Thu, Jul 28, 2022	84.29	84.29	83.54	83.54
2371	NASDAQ	CATC	Wed, Jul 27, 2022	85.44	85.44	84.82	84.88
2370	NASDAQ	CATC	Tue, Jul 26, 2022	83.00	83.48	82.50	83.00
2369	NASDAQ	CATC	Mon, Jul 25, 2022	82.68	82.80	82.61	82.80
2368	NASDAQ	CATC	Fri, Jul 22, 2022	82.65	82.68	82.65	82.68
2367	NASDAQ	CATC	Thu, Jul 21, 2022	82.71	83.05	80.69	82.41
2366	NASDAQ	CATC	Wed, Jul 20, 2022	83.00	83.40	83.00	83.34
2365	NASDAQ	CATC	Tue, Jul 19, 2022	83.45	83.85	82.44	83.00
2364	NASDAQ	CATC	Mon, Jul 18, 2022	82.75	82.75	82.00	82.20
2363	NASDAQ	CATC	Fri, Jul 15, 2022	80.84	83.47	80.84	82.88
2362	NASDAQ	CATC	Thu, Jul 14, 2022	79.10	79.90	78.74	79.90
2361	NASDAQ	CATC	Wed, Jul 13, 2022	80.67	80.67	80.00	80.19
2360	NASDAQ	CATC	Tue, Jul 12, 2022	82.78	82.89	80.68	81.90
2359	NASDAQ	CATC	Mon, Jul 11, 2022	82.29	82.29	81.38	81.80
2358	NASDAQ	CATC	Fri, Jul 8, 2022	82.27	82.27	81.09	81.58
2357	NASDAQ	CATC	Thu, Jul 7, 2022	82.76	83.14	82.50	82.64
2356	NASDAQ	CATC	Wed, Jul 6, 2022	83.67	84.15	82.45	82.45
2355	NASDAQ	CATC	Tue, Jul 5, 2022	82.92	83.65	82.54	82.97
2354	NASDAQ	CATC	Fri, Jul 1, 2022	82.98	84.37	82.98	83.21
2353	NASDAQ	CATC	Thu, Jun 30, 2022	81.33	82.73	81.02	82.70
2352	NASDAQ	CATC	Wed, Jun 29, 2022	82.97	83.29	82.37	82.60
2351	NASDAQ	CATC	Tue, Jun 28, 2022	82.34	83.01	82.34	82.34
2350	NASDAQ	CATC	Mon, Jun 27, 2022	83.68	83.68	81.87	82.18
2349	NASDAQ	CATC	Fri, Jun 24, 2022	82.34	83.57	82.34	83.12
2348	NASDAQ	CATC	Thu, Jun 23, 2022	82.00	82.00	80.56	81.15
2347	NASDAQ	CATC	Wed, Jun 22, 2022	80.27	82.30	79.95	81.36
2346	NASDAQ	CATC	Tue, Jun 21, 2022	80.83	82.50	80.83	81.72
2345	NASDAQ	CATC	Fri, Jun 17, 2022	80.32	80.85	80.32	80.60
2344	NASDAQ	CATC	Thu, Jun 16, 2022	80.26	80.53	79.48	80.11
2343	NASDAQ	CATC	Wed, Jun 15, 2022	80.29	83.67	80.24	81.31
2342	NASDAQ	CATC	Tue, Jun 14, 2022	81.43	81.53	79.63	79.91
2341	NASDAQ	CATC	Mon, Jun 13, 2022	81.75	83.35	80.21	80.47
2340	NASDAQ	CATC	Fri, Jun 10, 2022	82.99	83.51	82.63	82.88
2339	NASDAQ	CATC	Thu, Jun 9, 2022	83.21	83.57	83.07	83.57
2338	NASDAQ	CATC	Wed, Jun 8, 2022	83.84	84.81	83.56	84.69
2337	NASDAQ	CATC	Tue, Jun 7, 2022	85.29	86.02	85.24	85.24
2336	NASDAQ	CATC	Mon, Jun 6, 2022	86.13	86.13	83.25	83.57
2335	NASDAQ	CATC	Fri, Jun 3, 2022	84.38	84.56	83.88	84.14
2334	NASDAQ	CATC	Thu, Jun 2, 2022	84.46	85.42	84.34	85.42
2333	NASDAQ	CATC	Wed, Jun 1, 2022	82.59	84.90	82.59	84.66
2332	NASDAQ	CATC	Tue, May 31, 2022	83.01	84.09	83.01	83.50
2331	NASDAQ	CATC	Fri, May 27, 2022	85.00	85.00	83.76	84.10
2330	NASDAQ	CATC	Thu, May 26, 2022	82.43	84.87	82.00	84.87
2329	NASDAQ	CATC	Wed, May 25, 2022	81.23	82.92	81.23	82.39
2328	NASDAQ	CATC	Tue, May 24, 2022	80.43	81.95	78.89	81.64
2327	NASDAQ	CATC	Mon, May 23, 2022	80.93	81.19	79.82	80.02
2326	NASDAQ	CATC	Fri, May 20, 2022	78.53	80.34	78.09	79.94
2325	NASDAQ	CATC	Thu, May 19, 2022	78.86	80.13	77.62	77.91
2324	NASDAQ	CATC	Wed, May 18, 2022	80.00	80.35	78.00	79.10
2323	NASDAQ	CATC	Tue, May 17, 2022	79.58	80.91	79.58	80.91
2322	NASDAQ	CATC	Mon, May 16, 2022	79.82	79.82	78.18	78.53
2321	NASDAQ	CATC	Fri, May 13, 2022	82.11	82.11	78.82	79.21
2320	NASDAQ	CATC	Thu, May 12, 2022	82.50	82.50	80.88	82.18
2319	NASDAQ	CATC	Wed, May 11, 2022	82.82	83.59	82.72	83.01
2318	NASDAQ	CATC	Tue, May 10, 2022	83.40	83.40	81.77	82.21
2317	NASDAQ	CATC	Mon, May 9, 2022	80.75	83.34	80.75	83.34
2316	NASDAQ	CATC	Fri, May 6, 2022	81.24	81.71	81.16	81.58
2315	NASDAQ	CATC	Thu, May 5, 2022	84.61	84.61	81.95	83.15
2314	NASDAQ	CATC	Wed, May 4, 2022	82.68	85.22	82.68	84.89
2313	NASDAQ	CATC	Tue, May 3, 2022	82.50	83.64	82.50	83.39
2312	NASDAQ	CATC	Mon, May 2, 2022	81.57	82.77	81.50	82.26
2311	NASDAQ	CATC	Fri, Apr 29, 2022	83.49	83.49	81.49	81.71
2310	NASDAQ	CATC	Thu, Apr 28, 2022	84.56	84.90	83.18	84.38
2309	NASDAQ	CATC	Wed, Apr 27, 2022	83.22	84.47	83.22	84.18
2308	NASDAQ	CATC	Tue, Apr 26, 2022	84.77	85.29	84.33	84.71
2307	NASDAQ	CATC	Mon, Apr 25, 2022	86.65	86.82	84.92	85.69
2306	NASDAQ	CATC	Fri, Apr 22, 2022	87.80	88.05	86.78	86.78
2305	NASDAQ	CATC	Thu, Apr 21, 2022	89.08	89.10	87.41	87.41
2304	NASDAQ	CATC	Wed, Apr 20, 2022	81.55	87.40	81.55	87.40
2303	NASDAQ	CATC	Tue, Apr 19, 2022	80.80	83.78	80.51	83.21
2302	NASDAQ	CATC	Mon, Apr 18, 2022	79.07	79.79	79.00	79.33
2301	NASDAQ	CATC	Thu, Apr 14, 2022	80.80	80.80	79.53	79.82
2300	NASDAQ	CATC	Wed, Apr 13, 2022	80.00	81.35	79.77	81.25
2299	NASDAQ	CATC	Tue, Apr 12, 2022	80.93	81.09	79.40	80.24
2298	NASDAQ	CATC	Mon, Apr 11, 2022	80.80	81.42	79.92	80.31
2297	NASDAQ	CATC	Fri, Apr 8, 2022	80.44	81.36	79.93	81.18
2296	NASDAQ	CATC	Thu, Apr 7, 2022	82.01	82.01	80.71	80.75
2295	NASDAQ	CATC	Wed, Apr 6, 2022	84.29	84.29	81.78	82.18
2294	NASDAQ	CATC	Tue, Apr 5, 2022	83.64	83.86	82.92	83.50
2293	NASDAQ	CATC	Mon, Apr 4, 2022	84.97	85.07	84.34	84.34
2292	NASDAQ	CATC	Fri, Apr 1, 2022	85.80	85.80	84.62	84.81
2291	NASDAQ	CATC	Thu, Mar 31, 2022	84.36	85.39	84.36	85.00
2290	NASDAQ	CATC	Wed, Mar 30, 2022	84.49	84.49	83.63	83.99
2289	NASDAQ	CATC	Tue, Mar 29, 2022	84.49	85.12	84.44	84.97
2288	NASDAQ	CATC	Mon, Mar 28, 2022	84.10	84.64	83.69	84.37
2287	NASDAQ	CATC	Fri, Mar 25, 2022	83.65	84.96	83.65	84.58
2286	NASDAQ	CATC	Thu, Mar 24, 2022	83.71	84.00	83.38	84.00
2285	NASDAQ	CATC	Wed, Mar 23, 2022	83.96	83.96	82.66	83.13
2284	NASDAQ	CATC	Tue, Mar 22, 2022	84.07	84.07	83.49	84.00
2283	NASDAQ	CATC	Mon, Mar 21, 2022	83.28	83.51	82.63	83.50
2282	NASDAQ	CATC	Fri, Mar 18, 2022	83.89	84.31	83.12	84.18
2281	NASDAQ	CATC	Thu, Mar 17, 2022	85.58	85.58	83.68	84.10
2280	NASDAQ	CATC	Wed, Mar 16, 2022	84.38	84.99	82.75	84.66
2279	NASDAQ	CATC	Tue, Mar 15, 2022	84.00	84.01	83.46	83.46
2278	NASDAQ	CATC	Mon, Mar 14, 2022	84.95	86.69	83.01	83.01
2277	NASDAQ	CATC	Fri, Mar 11, 2022	82.84	84.68	82.26	83.96
2276	NASDAQ	CATC	Thu, Mar 10, 2022	81.72	84.07	78.39	82.44
2275	NASDAQ	CATC	Wed, Mar 9, 2022	81.42	82.26	81.05	82.00
2274	NASDAQ	CATC	Tue, Mar 8, 2022	82.31	82.94	80.02	80.47
2273	NASDAQ	CATC	Mon, Mar 7, 2022	85.58	85.60	81.89	81.93
2272	NASDAQ	CATC	Fri, Mar 4, 2022	87.24	87.24	86.44	86.44
2271	NASDAQ	CATC	Thu, Mar 3, 2022	87.67	87.77	87.49	87.77
2270	NASDAQ	CATC	Wed, Mar 2, 2022	86.41	88.73	86.41	88.73
2269	NASDAQ	CATC	Tue, Mar 1, 2022	88.60	88.60	85.28	85.72
2268	NASDAQ	CATC	Mon, Feb 28, 2022	88.98	89.19	87.24	88.15
2267	NASDAQ	CATC	Fri, Feb 25, 2022	88.67	90.06	88.66	89.28
2266	NASDAQ	CATC	Thu, Feb 24, 2022	87.92	88.99	87.25	88.33
2265	NASDAQ	CATC	Wed, Feb 23, 2022	88.25	88.61	88.25	88.25
2264	NASDAQ	CATC	Tue, Feb 22, 2022	86.23	88.41	86.23	87.71
2263	NASDAQ	CATC	Fri, Feb 18, 2022	87.60	88.38	87.60	87.86
2262	NASDAQ	CATC	Thu, Feb 17, 2022	87.97	88.38	87.20	88.02
2261	NASDAQ	CATC	Wed, Feb 16, 2022	88.04	88.35	87.57	88.00
2260	NASDAQ	CATC	Tue, Feb 15, 2022	87.89	88.60	87.89	88.18
2259	NASDAQ	CATC	Mon, Feb 14, 2022	87.21	87.21	86.20	86.81
2258	NASDAQ	CATC	Fri, Feb 11, 2022	88.00	88.17	86.63	87.05
2257	NASDAQ	CATC	Thu, Feb 10, 2022	88.10	89.00	87.61	88.37
2256	NASDAQ	CATC	Wed, Feb 9, 2022	89.00	90.00	88.10	88.30
2255	NASDAQ	CATC	Tue, Feb 8, 2022	88.83	91.00	88.83	90.21
2254	NASDAQ	CATC	Mon, Feb 7, 2022	89.00	89.13	88.25	89.13
2253	NASDAQ	CATC	Fri, Feb 4, 2022	88.72	89.79	88.50	89.38
2252	NASDAQ	CATC	Thu, Feb 3, 2022	89.21	90.03	88.50	88.76
2251	NASDAQ	CATC	Wed, Feb 2, 2022	89.61	89.61	88.50	89.00
2250	NASDAQ	CATC	Tue, Feb 1, 2022	88.54	89.78	88.12	89.75
2249	NASDAQ	CATC	Mon, Jan 31, 2022	88.44	89.77	87.72	89.54
2248	NASDAQ	CATC	Fri, Jan 28, 2022	90.63	90.95	88.22	89.21
2247	NASDAQ	CATC	Thu, Jan 27, 2022	92.00	92.00	90.49	90.49
2246	NASDAQ	CATC	Wed, Jan 26, 2022	92.00	93.25	91.75	92.07
2245	NASDAQ	CATC	Tue, Jan 25, 2022	91.50	92.38	90.51	92.00
2244	NASDAQ	CATC	Mon, Jan 24, 2022	91.86	93.54	90.60	93.26
2243	NASDAQ	CATC	Fri, Jan 21, 2022	88.46	92.40	88.46	92.00
2242	NASDAQ	CATC	Thu, Jan 20, 2022	90.00	91.66	89.02	89.02
2241	NASDAQ	CATC	Wed, Jan 19, 2022	91.60	91.60	90.00	90.20
2240	NASDAQ	CATC	Tue, Jan 18, 2022	91.80	92.75	90.45	90.45
2239	NASDAQ	CATC	Fri, Jan 14, 2022	92.51	93.18	91.59	92.47
2238	NASDAQ	CATC	Thu, Jan 13, 2022	92.40	93.40	91.51	92.78
2237	NASDAQ	CATC	Wed, Jan 12, 2022	92.41	93.00	91.65	91.65
2236	NASDAQ	CATC	Tue, Jan 11, 2022	92.05	92.64	92.00	92.16
2235	NASDAQ	CATC	Mon, Jan 10, 2022	91.82	93.50	91.80	92.50
2234	NASDAQ	CATC	Fri, Jan 7, 2022	92.00	92.10	91.00	91.82
2233	NASDAQ	CATC	Thu, Jan 6, 2022	92.10	93.40	91.60	92.10
2232	NASDAQ	CATC	Wed, Jan 5, 2022	89.44	93.50	89.44	92.50
2231	NASDAQ	CATC	Tue, Jan 4, 2022	93.00	93.00	93.00	93.00
2230	NASDAQ	CATC	Mon, Jan 3, 2022	93.19	93.59	91.05	91.71
2229	NASDAQ	CATC	Fri, Dec 31, 2021	92.77	93.59	92.20	93.59
2228	NASDAQ	CATC	Thu, Dec 30, 2021	91.70	92.37	91.07	91.38
2227	NASDAQ	CATC	Wed, Dec 29, 2021	93.12	93.12	87.98	91.69
2226	NASDAQ	CATC	Tue, Dec 28, 2021	92.64	94.64	92.64	93.68
2225	NASDAQ	CATC	Mon, Dec 27, 2021	91.34	93.69	91.30	93.69
2224	NASDAQ	CATC	Thu, Dec 23, 2021	88.79	90.07	88.79	89.70
2223	NASDAQ	CATC	Wed, Dec 22, 2021	87.52	89.55	87.52	89.55
2222	NASDAQ	CATC	Tue, Dec 21, 2021	86.32	87.76	86.21	87.63
2221	NASDAQ	CATC	Mon, Dec 20, 2021	88.45	88.45	85.18	85.98
2220	NASDAQ	CATC	Fri, Dec 17, 2021	90.52	90.52	88.00	89.70
2219	NASDAQ	CATC	Thu, Dec 16, 2021	91.16	91.85	89.71	90.00
2218	NASDAQ	CATC	Wed, Dec 15, 2021	89.37	91.99	89.37	89.94
2217	NASDAQ	CATC	Tue, Dec 14, 2021	89.62	90.10	88.04	88.75
2216	NASDAQ	CATC	Mon, Dec 13, 2021	90.23	92.00	89.37	90.00
2215	NASDAQ	CATC	Fri, Dec 10, 2021	90.16	92.13	90.16	92.13
2214	NASDAQ	CATC	Thu, Dec 9, 2021	91.77	92.87	91.45	92.87
2213	NASDAQ	CATC	Wed, Dec 8, 2021	92.62	94.66	92.62	93.20
2212	NASDAQ	CATC	Tue, Dec 7, 2021	92.00	93.36	91.95	93.36
2211	NASDAQ	CATC	Mon, Dec 6, 2021	89.50	92.30	89.50	91.88
2210	NASDAQ	CATC	Fri, Dec 3, 2021	91.40	91.40	88.70	88.70
2209	NASDAQ	CATC	Thu, Dec 2, 2021	90.85	92.97	90.59	91.99
2208	NASDAQ	CATC	Wed, Dec 1, 2021	90.26	91.01	89.51	90.90
2207	NASDAQ	CATC	Tue, Nov 30, 2021	88.96	90.06	87.98	88.78
2206	NASDAQ	CATC	Mon, Nov 29, 2021	90.72	92.05	88.67	89.00
2205	NASDAQ	CATC	Fri, Nov 26, 2021	94.52	94.52	91.04	92.23
2204	NASDAQ	CATC	Wed, Nov 24, 2021	96.94	97.57	95.85	96.40
2203	NASDAQ	CATC	Tue, Nov 23, 2021	95.21	96.88	95.21	96.59
2202	NASDAQ	CATC	Mon, Nov 22, 2021	95.25	95.79	94.63	94.63
2201	NASDAQ	CATC	Fri, Nov 19, 2021	93.87	94.85	93.77	94.00
2200	NASDAQ	CATC	Thu, Nov 18, 2021	93.40	94.83	91.68	94.80
2199	NASDAQ	CATC	Wed, Nov 17, 2021	92.89	94.54	92.75	93.40
2198	NASDAQ	CATC	Tue, Nov 16, 2021	92.26	93.91	92.26	93.00
2197	NASDAQ	CATC	Mon, Nov 15, 2021	93.59	93.69	92.83	93.30
2196	NASDAQ	CATC	Fri, Nov 12, 2021	94.47	94.47	92.99	93.90
2195	NASDAQ	CATC	Thu, Nov 11, 2021	93.55	95.50	93.55	95.40
2194	NASDAQ	CATC	Wed, Nov 10, 2021	95.85	96.02	95.23	95.23
2193	NASDAQ	CATC	Tue, Nov 9, 2021	95.05	96.14	95.05	95.77
2192	NASDAQ	CATC	Mon, Nov 8, 2021	95.64	97.21	95.64	95.95
2191	NASDAQ	CATC	Fri, Nov 5, 2021	93.45	96.30	93.45	95.98
2190	NASDAQ	CATC	Thu, Nov 4, 2021	94.15	94.15	91.31	92.88
2189	NASDAQ	CATC	Wed, Nov 3, 2021	94.33	96.21	92.51	93.71
2188	NASDAQ	CATC	Tue, Nov 2, 2021	92.80	96.50	92.80	95.29
2187	NASDAQ	CATC	Mon, Nov 1, 2021	92.00	93.99	92.00	93.60
2186	NASDAQ	CATC	Fri, Oct 29, 2021	91.72	92.40	91.05	91.81
2185	NASDAQ	CATC	Thu, Oct 28, 2021	91.87	92.40	91.50	92.00
2184	NASDAQ	CATC	Wed, Oct 27, 2021	92.52	93.10	91.65	91.70
2183	NASDAQ	CATC	Tue, Oct 26, 2021	92.44	94.00	92.44	93.29
2182	NASDAQ	CATC	Mon, Oct 25, 2021	92.12	93.02	90.91	92.76
2181	NASDAQ	CATC	Fri, Oct 22, 2021	91.00	93.70	91.00	92.69
2180	NASDAQ	CATC	Thu, Oct 21, 2021	89.98	91.45	89.96	91.11
2179	NASDAQ	CATC	Wed, Oct 20, 2021	88.99	89.87	87.80	89.87
2178	NASDAQ	CATC	Tue, Oct 19, 2021	87.81	88.82	87.53	88.82
2177	NASDAQ	CATC	Mon, Oct 18, 2021	87.50	88.70	87.28	88.13
2176	NASDAQ	CATC	Fri, Oct 15, 2021	88.89	88.89	87.00	87.00
2175	NASDAQ	CATC	Thu, Oct 14, 2021	87.99	88.50	87.81	87.95
2174	NASDAQ	CATC	Wed, Oct 13, 2021	88.40	88.40	87.28	87.40
2173	NASDAQ	CATC	Tue, Oct 12, 2021	85.58	88.20	85.46	87.74
2172	NASDAQ	CATC	Mon, Oct 11, 2021	86.03	86.11	85.05	85.05
2171	NASDAQ	CATC	Fri, Oct 8, 2021	87.04	88.27	87.04	87.15
2170	NASDAQ	CATC	Thu, Oct 7, 2021	87.50	87.94	87.01	87.94
2169	NASDAQ	CATC	Wed, Oct 6, 2021	86.02	87.50	86.00	87.21
2168	NASDAQ	CATC	Tue, Oct 5, 2021	85.71	87.50	85.70	87.10
2167	NASDAQ	CATC	Mon, Oct 4, 2021	87.49	87.49	85.26	86.62
2166	NASDAQ	CATC	Fri, Oct 1, 2021	88.25	88.71	86.98	87.40
2165	NASDAQ	CATC	Thu, Sep 30, 2021	87.00	88.33	86.92	88.00
2164	NASDAQ	CATC	Wed, Sep 29, 2021	85.80	87.68	84.51	87.05
2163	NASDAQ	CATC	Tue, Sep 28, 2021	85.70	85.72	84.89	85.24
2162	NASDAQ	CATC	Mon, Sep 27, 2021	86.00	87.56	85.52	86.00
2161	NASDAQ	CATC	Fri, Sep 24, 2021	83.66	84.69	83.66	84.36
2160	NASDAQ	CATC	Thu, Sep 23, 2021	83.05	84.62	82.50	84.47
2159	NASDAQ	CATC	Wed, Sep 22, 2021	83.50	83.50	81.55	81.60
2158	NASDAQ	CATC	Tue, Sep 21, 2021	82.30	82.30	81.48	81.48
2157	NASDAQ	CATC	Mon, Sep 20, 2021	82.59	83.45	81.75	81.87
2156	NASDAQ	CATC	Fri, Sep 17, 2021	81.34	84.17	81.31	83.81
2155	NASDAQ	CATC	Thu, Sep 16, 2021	82.90	83.59	81.03	82.01
2154	NASDAQ	CATC	Wed, Sep 15, 2021	83.53	83.87	81.89	82.83
2153	NASDAQ	CATC	Tue, Sep 14, 2021	83.52	84.02	83.00	83.00
2152	NASDAQ	CATC	Mon, Sep 13, 2021	83.38	85.00	83.22	84.10
2151	NASDAQ	CATC	Fri, Sep 10, 2021	83.69	83.69	83.22	83.22
2150	NASDAQ	CATC	Thu, Sep 9, 2021	83.50	83.83	83.40	83.50
2149	NASDAQ	CATC	Wed, Sep 8, 2021	83.59	84.29	83.50	83.50
2148	NASDAQ	CATC	Tue, Sep 7, 2021	84.05	84.45	83.56	83.97
2147	NASDAQ	CATC	Fri, Sep 3, 2021	85.43	85.43	84.44	84.99
2146	NASDAQ	CATC	Thu, Sep 2, 2021	85.97	85.97	85.43	85.88
2145	NASDAQ	CATC	Wed, Sep 1, 2021	85.60	86.00	85.14	85.68
2144	NASDAQ	CATC	Tue, Aug 31, 2021	86.00	86.19	84.75	85.74
2143	NASDAQ	CATC	Mon, Aug 30, 2021	86.75	86.85	85.25	85.25
2142	NASDAQ	CATC	Fri, Aug 27, 2021	84.75	86.50	84.16	86.50
2141	NASDAQ	CATC	Thu, Aug 26, 2021	83.75	85.88	83.50	83.60
2140	NASDAQ	CATC	Wed, Aug 25, 2021	84.64	86.00	84.60	85.00
2139	NASDAQ	CATC	Tue, Aug 24, 2021	85.05	85.50	84.37	84.94
2138	NASDAQ	CATC	Mon, Aug 23, 2021	85.00	85.98	84.83	85.54
2137	NASDAQ	CATC	Fri, Aug 20, 2021	84.10	86.78	84.04	84.20
2136	NASDAQ	CATC	Thu, Aug 19, 2021	83.56	86.48	83.50	84.60
2135	NASDAQ	CATC	Wed, Aug 18, 2021	84.90	84.90	83.50	83.50
2134	NASDAQ	CATC	Tue, Aug 17, 2021	85.91	85.91	85.14	85.35
2133	NASDAQ	CATC	Mon, Aug 16, 2021	86.04	86.04	86.04	86.04
2132	NASDAQ	CATC	Fri, Aug 13, 2021	86.29	86.29	85.93	85.96
2131	NASDAQ	CATC	Thu, Aug 12, 2021	86.50	86.98	86.20	86.51
2130	NASDAQ	CATC	Wed, Aug 11, 2021	86.25	86.63	86.20	86.20
2129	NASDAQ	CATC	Tue, Aug 10, 2021	84.21	86.31	84.21	86.00
2128	NASDAQ	CATC	Mon, Aug 9, 2021	85.24	85.95	83.85	84.09
2127	NASDAQ	CATC	Fri, Aug 6, 2021	84.50	86.24	84.50	85.00
2126	NASDAQ	CATC	Thu, Aug 5, 2021	81.97	84.24	81.97	84.24
2125	NASDAQ	CATC	Wed, Aug 4, 2021	83.60	84.01	82.99	83.10
2124	NASDAQ	CATC	Tue, Aug 3, 2021	83.98	84.55	82.48	84.46
2123	NASDAQ	CATC	Mon, Aug 2, 2021	84.87	85.25	81.77	82.25
2122	NASDAQ	CATC	Fri, Jul 30, 2021	85.57	85.71	85.03	85.58
2121	NASDAQ	CATC	Thu, Jul 29, 2021	86.00	86.00	85.26	85.95
2120	NASDAQ	CATC	Wed, Jul 28, 2021	84.98	85.98	84.48	85.91
2119	NASDAQ	CATC	Tue, Jul 27, 2021	85.33	85.99	85.02	85.83
2118	NASDAQ	CATC	Mon, Jul 26, 2021	84.50	85.67	84.30	85.35
2117	NASDAQ	CATC	Fri, Jul 23, 2021	83.91	85.21	83.91	84.73
2116	NASDAQ	CATC	Thu, Jul 22, 2021	84.56	84.70	83.10	83.10
2115	NASDAQ	CATC	Wed, Jul 21, 2021	84.35	85.50	84.35	85.00
2114	NASDAQ	CATC	Tue, Jul 20, 2021	82.28	85.98	82.24	83.11
2113	NASDAQ	CATC	Mon, Jul 19, 2021	83.00	84.91	82.15	82.91
2112	NASDAQ	CATC	Fri, Jul 16, 2021	84.87	85.30	83.60	83.60
2111	NASDAQ	CATC	Thu, Jul 15, 2021	82.07	84.22	82.07	84.09
2110	NASDAQ	CATC	Wed, Jul 14, 2021	82.00	82.55	81.03	82.30
2109	NASDAQ	CATC	Tue, Jul 13, 2021	81.90	82.56	81.18	82.00
2108	NASDAQ	CATC	Mon, Jul 12, 2021	80.85	82.75	80.61	81.81
2107	NASDAQ	CATC	Fri, Jul 9, 2021	80.69	82.48	80.07	80.63
2106	NASDAQ	CATC	Thu, Jul 8, 2021	82.00	82.00	78.89	80.03
2105	NASDAQ	CATC	Wed, Jul 7, 2021	82.00	83.00	82.00	82.01
2104	NASDAQ	CATC	Tue, Jul 6, 2021	83.99	83.99	82.00	82.00
2103	NASDAQ	CATC	Fri, Jul 2, 2021	85.24	85.24	83.86	83.86
2102	NASDAQ	CATC	Thu, Jul 1, 2021	82.97	84.35	82.97	84.35
2101	NASDAQ	CATC	Wed, Jun 30, 2021	83.17	84.50	82.88	82.99
2100	NASDAQ	CATC	Tue, Jun 29, 2021	84.59	84.59	83.01	83.01
2099	NASDAQ	CATC	Mon, Jun 28, 2021	85.14	85.92	83.42	83.55
2098	NASDAQ	CATC	Fri, Jun 25, 2021	87.55	88.48	84.01	84.33
2097	NASDAQ	CATC	Thu, Jun 24, 2021	86.86	87.79	85.64	87.77
2096	NASDAQ	CATC	Wed, Jun 23, 2021	86.79	87.38	86.24	86.66
2095	NASDAQ	CATC	Tue, Jun 22, 2021	87.16	87.20	85.96	86.50
2094	NASDAQ	CATC	Mon, Jun 21, 2021	86.88	88.00	85.98	87.89
2093	NASDAQ	CATC	Fri, Jun 18, 2021	84.79	87.45	82.70	87.20
2092	NASDAQ	CATC	Thu, Jun 17, 2021	87.32	87.32	85.24	85.95
2091	NASDAQ	CATC	Wed, Jun 16, 2021	86.14	87.25	85.66	86.80
2090	NASDAQ	CATC	Tue, Jun 15, 2021	83.25	87.20	83.25	86.75
2089	NASDAQ	CATC	Mon, Jun 14, 2021	85.37	85.37	84.33	84.33
2088	NASDAQ	CATC	Fri, Jun 11, 2021	85.70	85.88	84.99	85.63
2087	NASDAQ	CATC	Thu, Jun 10, 2021	87.40	87.40	85.49	85.69
2086	NASDAQ	CATC	Wed, Jun 9, 2021	87.35	87.50	86.21	87.07
2085	NASDAQ	CATC	Tue, Jun 8, 2021	88.45	88.45	86.52	86.52
2084	NASDAQ	CATC	Mon, Jun 7, 2021	80.99	86.83	80.99	86.75
2083	NASDAQ	CATC	Fri, Jun 4, 2021	85.22	86.34	85.22	85.54
2082	NASDAQ	CATC	Thu, Jun 3, 2021	86.83	87.15	84.93	85.55
2081	NASDAQ	CATC	Wed, Jun 2, 2021	86.11	87.41	86.07	86.72
2080	NASDAQ	CATC	Tue, Jun 1, 2021	85.76	88.33	85.76	87.65
2079	NASDAQ	CATC	Fri, May 28, 2021	86.10	87.58	85.75	85.75
2078	NASDAQ	CATC	Thu, May 27, 2021	86.15	87.50	86.15	87.50
2077	NASDAQ	CATC	Wed, May 26, 2021	83.65	86.37	83.65	86.00
2076	NASDAQ	CATC	Tue, May 25, 2021	86.79	86.79	83.27	83.50
2075	NASDAQ	CATC	Mon, May 24, 2021	86.76	87.50	86.59	86.59
2074	NASDAQ	CATC	Fri, May 21, 2021	88.67	88.67	86.98	87.60
2073	NASDAQ	CATC	Thu, May 20, 2021	85.91	88.00	85.44	87.80
2072	NASDAQ	CATC	Wed, May 19, 2021	85.50	85.70	84.03	85.70
2071	NASDAQ	CATC	Tue, May 18, 2021	87.40	88.00	85.56	85.56
2070	NASDAQ	CATC	Mon, May 17, 2021	86.76	87.40	85.89	87.40
2069	NASDAQ	CATC	Fri, May 14, 2021	85.00	87.24	85.00	87.00
2068	NASDAQ	CATC	Thu, May 13, 2021	84.15	86.78	83.06	85.42
2067	NASDAQ	CATC	Wed, May 12, 2021	84.02	84.13	82.25	83.25
2066	NASDAQ	CATC	Tue, May 11, 2021	84.76	85.33	82.85	84.30
2065	NASDAQ	CATC	Mon, May 10, 2021	87.10	87.10	85.10	85.62
2064	NASDAQ	CATC	Fri, May 7, 2021	86.06	87.27	85.98	86.78
2063	NASDAQ	CATC	Thu, May 6, 2021	85.25	86.99	85.23	86.60
2062	NASDAQ	CATC	Wed, May 5, 2021	86.35	86.95	85.11	86.00
2061	NASDAQ	CATC	Tue, May 4, 2021	87.20	88.29	86.39	86.39
2060	NASDAQ	CATC	Mon, May 3, 2021	88.48	88.50	86.98	88.02
2059	NASDAQ	CATC	Fri, Apr 30, 2021	86.80	88.97	86.14	87.55
2058	NASDAQ	CATC	Thu, Apr 29, 2021	85.56	87.48	84.86	87.22
2057	NASDAQ	CATC	Wed, Apr 28, 2021	84.60	85.64	82.05	85.64
2056	NASDAQ	CATC	Tue, Apr 27, 2021	86.38	86.45	83.25	84.60
2055	NASDAQ	CATC	Mon, Apr 26, 2021	86.00	89.50	85.64	85.91
2054	NASDAQ	CATC	Fri, Apr 23, 2021	83.06	86.00	82.10	84.92
2053	NASDAQ	CATC	Thu, Apr 22, 2021	82.55	82.79	81.92	82.05
2052	NASDAQ	CATC	Wed, Apr 21, 2021	82.32	82.55	81.56	82.30
2051	NASDAQ	CATC	Tue, Apr 20, 2021	84.99	84.99	81.66	82.00
2050	NASDAQ	CATC	Mon, Apr 19, 2021	82.34	84.36	81.92	84.16
2049	NASDAQ	CATC	Fri, Apr 16, 2021	83.23	83.51	82.46	82.78
2048	NASDAQ	CATC	Thu, Apr 15, 2021	83.92	84.11	81.76	82.35
2047	NASDAQ	CATC	Wed, Apr 14, 2021	83.40	84.26	83.07	83.80
2046	NASDAQ	CATC	Tue, Apr 13, 2021	83.40	83.40	82.33	82.50
2045	NASDAQ	CATC	Mon, Apr 12, 2021	84.95	84.95	83.18	83.38
2044	NASDAQ	CATC	Fri, Apr 9, 2021	83.13	84.00	83.05	84.00
2043	NASDAQ	CATC	Thu, Apr 8, 2021	83.84	84.00	82.81	83.47
2042	NASDAQ	CATC	Wed, Apr 7, 2021	83.39	83.42	81.99	82.10
2041	NASDAQ	CATC	Tue, Apr 6, 2021	83.74	84.81	83.74	84.30
2040	NASDAQ	CATC	Mon, Apr 5, 2021	85.00	85.47	84.20	84.79
2039	NASDAQ	CATC	Thu, Apr 1, 2021	83.80	84.89	82.76	84.10
2038	NASDAQ	CATC	Wed, Mar 31, 2021	82.00	86.00	82.00	84.32
2037	NASDAQ	CATC	Tue, Mar 30, 2021	82.01	82.85	80.37	82.33
2036	NASDAQ	CATC	Mon, Mar 29, 2021	82.69	83.09	82.10	82.10
2035	NASDAQ	CATC	Fri, Mar 26, 2021	82.83	83.95	81.68	82.65
2034	NASDAQ	CATC	Thu, Mar 25, 2021	81.08	83.88	81.08	83.40
2033	NASDAQ	CATC	Wed, Mar 24, 2021	83.73	85.24	81.59	82.00
2032	NASDAQ	CATC	Tue, Mar 23, 2021	81.25	82.60	81.25	82.25
2031	NASDAQ	CATC	Mon, Mar 22, 2021	81.65	82.85	80.12	81.24
2030	NASDAQ	CATC	Fri, Mar 19, 2021	82.16	83.97	79.61	82.80
2029	NASDAQ	CATC	Thu, Mar 18, 2021	82.04	83.59	81.91	82.42
2028	NASDAQ	CATC	Wed, Mar 17, 2021	83.67	83.77	80.71	82.44
2027	NASDAQ	CATC	Tue, Mar 16, 2021	84.87	84.87	82.17	83.50
2026	NASDAQ	CATC	Mon, Mar 15, 2021	83.90	84.79	80.03	84.79
2025	NASDAQ	CATC	Fri, Mar 12, 2021	84.06	85.00	83.34	83.82
2024	NASDAQ	CATC	Thu, Mar 11, 2021	85.16	86.91	80.92	84.02
2023	NASDAQ	CATC	Wed, Mar 10, 2021	84.47	86.19	84.47	85.98
2022	NASDAQ	CATC	Tue, Mar 9, 2021	82.67	84.29	82.67	82.91
2021	NASDAQ	CATC	Mon, Mar 8, 2021	84.36	85.00	80.60	83.17
2020	NASDAQ	CATC	Fri, Mar 5, 2021	81.01	84.67	81.01	83.05
2019	NASDAQ	CATC	Thu, Mar 4, 2021	82.01	82.01	78.14	80.61
2018	NASDAQ	CATC	Wed, Mar 3, 2021	79.59	81.08	79.37	79.68
2017	NASDAQ	CATC	Tue, Mar 2, 2021	78.45	79.64	77.47	77.47
2016	NASDAQ	CATC	Mon, Mar 1, 2021	78.78	79.01	77.22	78.96
2015	NASDAQ	CATC	Fri, Feb 26, 2021	78.83	81.20	76.22	76.22
2014	NASDAQ	CATC	Thu, Feb 25, 2021	80.70	82.75	78.54	78.54
2013	NASDAQ	CATC	Wed, Feb 24, 2021	79.17	80.88	79.00	80.74
2012	NASDAQ	CATC	Tue, Feb 23, 2021	77.45	79.85	76.65	78.59
2011	NASDAQ	CATC	Mon, Feb 22, 2021	78.12	78.30	77.62	77.65
2010	NASDAQ	CATC	Fri, Feb 19, 2021	76.69	78.44	76.25	77.77
2009	NASDAQ	CATC	Thu, Feb 18, 2021	76.24	78.43	76.24	76.83
2008	NASDAQ	CATC	Wed, Feb 17, 2021	76.00	78.45	76.00	77.90
2007	NASDAQ	CATC	Tue, Feb 16, 2021	76.92	78.08	75.76	75.94
2006	NASDAQ	CATC	Fri, Feb 12, 2021	76.73	77.92	75.16	76.77
2005	NASDAQ	CATC	Thu, Feb 11, 2021	77.72	78.07	75.43	77.00
2004	NASDAQ	CATC	Wed, Feb 10, 2021	77.51	79.90	76.72	76.72
2003	NASDAQ	CATC	Tue, Feb 9, 2021	78.47	79.21	76.14	77.50
2002	NASDAQ	CATC	Mon, Feb 8, 2021	76.09	80.00	75.00	80.00
2001	NASDAQ	CATC	Fri, Feb 5, 2021	75.79	76.30	74.53	75.35
2000	NASDAQ	CATC	Thu, Feb 4, 2021	74.62	76.00	74.15	75.89
1999	NASDAQ	CATC	Wed, Feb 3, 2021	74.40	76.01	73.77	74.00
1998	NASDAQ	CATC	Tue, Feb 2, 2021	73.61	74.96	73.61	74.80
1997	NASDAQ	CATC	Mon, Feb 1, 2021	71.50	73.73	71.50	73.39
1996	NASDAQ	CATC	Fri, Jan 29, 2021	73.37	73.90	72.70	73.50
1995	NASDAQ	CATC	Thu, Jan 28, 2021	73.99	73.99	72.50	73.48
1994	NASDAQ	CATC	Wed, Jan 27, 2021	73.89	73.89	70.53	73.00
1993	NASDAQ	CATC	Tue, Jan 26, 2021	77.80	77.80	74.39	75.11
1992	NASDAQ	CATC	Mon, Jan 25, 2021	76.71	77.56	75.86	76.83
1991	NASDAQ	CATC	Fri, Jan 22, 2021	75.10	77.14	75.10	77.09
1990	NASDAQ	CATC	Thu, Jan 21, 2021	76.13	76.63	75.60	75.60
1989	NASDAQ	CATC	Wed, Jan 20, 2021	76.11	78.06	75.61	76.13
1988	NASDAQ	CATC	Tue, Jan 19, 2021	75.60	76.64	75.50	76.60
1987	NASDAQ	CATC	Fri, Jan 15, 2021	75.33	76.00	75.33	75.38
1986	NASDAQ	CATC	Thu, Jan 14, 2021	76.01	76.62	75.58	76.39
1985	NASDAQ	CATC	Wed, Jan 13, 2021	74.37	75.84	74.37	75.34
1984	NASDAQ	CATC	Tue, Jan 12, 2021	73.75	75.40	73.75	75.00
1983	NASDAQ	CATC	Mon, Jan 11, 2021	72.61	75.02	72.38	74.00
1982	NASDAQ	CATC	Fri, Jan 8, 2021	77.20	77.20	72.61	74.25
1981	NASDAQ	CATC	Thu, Jan 7, 2021	75.05	77.00	74.48	76.96
1980	NASDAQ	CATC	Wed, Jan 6, 2021	71.25	75.90	70.63	74.63
1979	NASDAQ	CATC	Tue, Jan 5, 2021	70.15	71.11	70.15	70.99
1978	NASDAQ	CATC	Mon, Jan 4, 2021	70.64	70.64	69.77	69.93
1977	NASDAQ	CATC	Thu, Dec 31, 2020	70.77	71.00	69.63	69.75
1976	NASDAQ	CATC	Wed, Dec 30, 2020	70.17	71.00	70.17	70.99
1975	NASDAQ	CATC	Tue, Dec 29, 2020	70.56	70.56	69.50	70.49
1974	NASDAQ	CATC	Mon, Dec 28, 2020	71.00	71.00	70.04	70.88
1973	NASDAQ	CATC	Thu, Dec 24, 2020	70.99	71.00	69.52	70.59
1972	NASDAQ	CATC	Wed, Dec 23, 2020	70.69	71.00	70.00	70.67
1971	NASDAQ	CATC	Tue, Dec 22, 2020	71.30	71.30	70.00	70.63
1970	NASDAQ	CATC	Mon, Dec 21, 2020	71.61	72.25	70.16	71.59
1969	NASDAQ	CATC	Fri, Dec 18, 2020	73.01	74.29	71.51	72.04
1968	NASDAQ	CATC	Thu, Dec 17, 2020	72.52	73.29	72.15	72.60
1967	NASDAQ	CATC	Wed, Dec 16, 2020	73.37	73.54	72.04	72.20
1966	NASDAQ	CATC	Tue, Dec 15, 2020	71.38	73.90	69.96	72.65
1965	NASDAQ	CATC	Mon, Dec 14, 2020	72.95	72.95	70.66	70.67
1964	NASDAQ	CATC	Fri, Dec 11, 2020	72.08	72.95	71.00	72.95
1963	NASDAQ	CATC	Thu, Dec 10, 2020	71.35	73.35	70.82	73.00
1962	NASDAQ	CATC	Wed, Dec 9, 2020	71.95	72.50	71.04	71.04
1961	NASDAQ	CATC	Tue, Dec 8, 2020	71.88	71.95	70.75	71.71
1960	NASDAQ	CATC	Mon, Dec 7, 2020	70.00	72.10	69.95	71.10
1959	NASDAQ	CATC	Fri, Dec 4, 2020	68.01	71.42	68.01	70.00
1958	NASDAQ	CATC	Thu, Dec 3, 2020	68.31	68.99	67.36	68.74
1957	NASDAQ	CATC	Wed, Dec 2, 2020	68.95	69.50	68.17	68.17
1956	NASDAQ	CATC	Tue, Dec 1, 2020	69.33	69.59	68.81	69.00
1955	NASDAQ	CATC	Mon, Nov 30, 2020	71.00	71.00	67.60	67.60
1954	NASDAQ	CATC	Fri, Nov 27, 2020	70.41	71.26	70.01	71.26
1953	NASDAQ	CATC	Wed, Nov 25, 2020	70.60	71.81	68.08	71.01
1952	NASDAQ	CATC	Tue, Nov 24, 2020	69.51	71.80	69.51	71.50
1951	NASDAQ	CATC	Mon, Nov 23, 2020	70.29	70.71	68.51	69.00
1950	NASDAQ	CATC	Fri, Nov 20, 2020	70.73	70.96	69.10	70.56
1949	NASDAQ	CATC	Thu, Nov 19, 2020	70.33	72.50	70.33	71.76
1948	NASDAQ	CATC	Wed, Nov 18, 2020	72.00	72.00	70.00	70.92
1947	NASDAQ	CATC	Tue, Nov 17, 2020	70.40	72.39	67.76	71.38
1946	NASDAQ	CATC	Mon, Nov 16, 2020	71.33	71.96	69.20	71.30
1945	NASDAQ	CATC	Fri, Nov 13, 2020	68.80	70.00	67.34	69.74
1944	NASDAQ	CATC	Thu, Nov 12, 2020	69.28	69.28	66.51	67.72
1943	NASDAQ	CATC	Wed, Nov 11, 2020	69.59	69.59	66.08	69.00
1942	NASDAQ	CATC	Tue, Nov 10, 2020	68.20	70.83	68.06	69.58
1941	NASDAQ	CATC	Mon, Nov 9, 2020	63.82	68.74	61.15	67.38
1940	NASDAQ	CATC	Fri, Nov 6, 2020	63.08	63.08	61.49	61.93
1939	NASDAQ	CATC	Thu, Nov 5, 2020	63.47	63.50	62.23	62.71
1938	NASDAQ	CATC	Wed, Nov 4, 2020	63.87	63.90	61.74	63.90
1937	NASDAQ	CATC	Tue, Nov 3, 2020	63.20	66.00	63.20	65.75
1936	NASDAQ	CATC	Mon, Nov 2, 2020	63.41	63.48	61.47	62.40
1935	NASDAQ	CATC	Fri, Oct 30, 2020	62.21	63.12	61.70	62.09
1934	NASDAQ	CATC	Thu, Oct 29, 2020	61.43	63.09	60.14	63.09
1933	NASDAQ	CATC	Wed, Oct 28, 2020	62.41	63.50	61.59	61.63
1932	NASDAQ	CATC	Tue, Oct 27, 2020	64.41	65.40	62.81	63.14
1931	NASDAQ	CATC	Mon, Oct 26, 2020	64.63	66.72	64.18	64.43
1930	NASDAQ	CATC	Fri, Oct 23, 2020	64.49	67.30	63.76	65.86
1929	NASDAQ	CATC	Thu, Oct 22, 2020	65.00	65.00	62.42	64.01
1928	NASDAQ	CATC	Wed, Oct 21, 2020	64.62	64.65	63.69	64.31
1927	NASDAQ	CATC	Tue, Oct 20, 2020	61.71	65.69	57.65	64.17
1926	NASDAQ	CATC	Mon, Oct 19, 2020	61.99	62.82	60.01	60.01
1925	NASDAQ	CATC	Fri, Oct 16, 2020	58.34	61.70	57.70	61.70
1924	NASDAQ	CATC	Thu, Oct 15, 2020	57.86	59.67	57.86	59.00
1923	NASDAQ	CATC	Wed, Oct 14, 2020	60.00	60.60	58.04	58.04
1922	NASDAQ	CATC	Tue, Oct 13, 2020	61.95	62.35	58.54	59.69
1921	NASDAQ	CATC	Mon, Oct 12, 2020	63.04	64.66	60.74	61.80
1920	NASDAQ	CATC	Fri, Oct 9, 2020	62.26	64.89	61.77	63.48
1919	NASDAQ	CATC	Thu, Oct 8, 2020	61.00	62.25	60.20	62.10
1918	NASDAQ	CATC	Wed, Oct 7, 2020	60.00	60.89	59.80	60.50
1917	NASDAQ	CATC	Tue, Oct 6, 2020	57.09	60.44	56.30	59.56
1916	NASDAQ	CATC	Mon, Oct 5, 2020	55.63	57.50	54.61	56.73
1915	NASDAQ	CATC	Fri, Oct 2, 2020	55.50	55.50	53.07	55.00
1914	NASDAQ	CATC	Thu, Oct 1, 2020	53.35	54.01	52.29	53.90
1913	NASDAQ	CATC	Wed, Sep 30, 2020	51.67	53.32	51.36	53.16
1912	NASDAQ	CATC	Tue, Sep 29, 2020	50.53	52.00	50.52	51.95
1911	NASDAQ	CATC	Mon, Sep 28, 2020	50.00	51.25	49.88	50.03
1910	NASDAQ	CATC	Fri, Sep 25, 2020	47.75	49.34	47.75	48.35
1909	NASDAQ	CATC	Thu, Sep 24, 2020	48.49	48.95	48.05	48.06
1908	NASDAQ	CATC	Wed, Sep 23, 2020	48.99	49.25	48.25	48.29
1907	NASDAQ	CATC	Tue, Sep 22, 2020	50.31	50.31	48.50	49.00
1906	NASDAQ	CATC	Mon, Sep 21, 2020	51.08	51.76	49.39	49.64
1905	NASDAQ	CATC	Fri, Sep 18, 2020	53.26	53.26	51.13	51.13
1904	NASDAQ	CATC	Thu, Sep 17, 2020	52.51	53.34	52.51	52.73
1903	NASDAQ	CATC	Wed, Sep 16, 2020	52.82	54.00	52.82	53.00
1902	NASDAQ	CATC	Tue, Sep 15, 2020	53.28	53.52	52.53	52.70
1901	NASDAQ	CATC	Mon, Sep 14, 2020	52.54	53.89	52.40	53.52
1900	NASDAQ	CATC	Fri, Sep 11, 2020	52.81	53.14	51.80	52.53
1899	NASDAQ	CATC	Thu, Sep 10, 2020	54.10	54.79	52.69	52.80
1898	NASDAQ	CATC	Wed, Sep 9, 2020	54.35	54.69	54.10	54.10
1897	NASDAQ	CATC	Tue, Sep 8, 2020	54.45	54.79	53.42	53.65
1896	NASDAQ	CATC	Fri, Sep 4, 2020	54.79	55.67	53.58	54.64
1895	NASDAQ	CATC	Thu, Sep 3, 2020	54.61	55.08	53.51	54.19
1894	NASDAQ	CATC	Wed, Sep 2, 2020	54.25	54.90	54.00	54.84
1893	NASDAQ	CATC	Tue, Sep 1, 2020	54.91	55.07	53.87	54.47
1892	NASDAQ	CATC	Mon, Aug 31, 2020	54.84	55.00	53.74	54.84
1891	NASDAQ	CATC	Fri, Aug 28, 2020	55.59	55.59	54.76	55.30
1890	NASDAQ	CATC	Thu, Aug 27, 2020	54.27	55.58	54.27	55.07
1889	NASDAQ	CATC	Wed, Aug 26, 2020	54.68	55.02	53.89	54.45
1888	NASDAQ	CATC	Tue, Aug 25, 2020	55.80	55.80	54.10	54.10
1887	NASDAQ	CATC	Mon, Aug 24, 2020	53.57	55.42	53.33	55.13
1886	NASDAQ	CATC	Fri, Aug 21, 2020	54.75	54.77	52.81	52.97
1885	NASDAQ	CATC	Thu, Aug 20, 2020	54.53	55.27	54.53	55.00
1884	NASDAQ	CATC	Wed, Aug 19, 2020	55.21	55.48	54.84	55.30
1883	NASDAQ	CATC	Tue, Aug 18, 2020	56.64	56.70	54.71	54.71
1882	NASDAQ	CATC	Mon, Aug 17, 2020	58.00	58.00	57.04	57.37
1881	NASDAQ	CATC	Fri, Aug 14, 2020	56.97	57.56	56.07	57.54
1880	NASDAQ	CATC	Thu, Aug 13, 2020	57.53	57.92	56.31	57.30
1879	NASDAQ	CATC	Wed, Aug 12, 2020	58.95	59.01	57.28	58.16
1878	NASDAQ	CATC	Tue, Aug 11, 2020	59.36	59.90	58.01	58.10
1877	NASDAQ	CATC	Mon, Aug 10, 2020	59.33	59.76	58.35	58.35
1876	NASDAQ	CATC	Fri, Aug 7, 2020	54.86	58.86	54.86	58.56
1875	NASDAQ	CATC	Thu, Aug 6, 2020	55.47	56.90	55.23	55.32
1874	NASDAQ	CATC	Wed, Aug 5, 2020	54.39	55.95	53.31	55.52
1873	NASDAQ	CATC	Tue, Aug 4, 2020	53.32	54.09	53.22	53.80
1872	NASDAQ	CATC	Mon, Aug 3, 2020	54.05	54.87	53.01	53.89
1871	NASDAQ	CATC	Fri, Jul 31, 2020	53.47	54.42	52.80	54.19
1870	NASDAQ	CATC	Thu, Jul 30, 2020	55.38	55.40	54.25	54.50
1869	NASDAQ	CATC	Wed, Jul 29, 2020	54.35	57.40	54.35	55.94
1868	NASDAQ	CATC	Tue, Jul 28, 2020	52.25	54.92	52.18	53.88
1867	NASDAQ	CATC	Mon, Jul 27, 2020	53.55	53.99	51.69	52.20
1866	NASDAQ	CATC	Fri, Jul 24, 2020	54.66	55.08	52.34	53.48
1865	NASDAQ	CATC	Thu, Jul 23, 2020	55.25	55.25	53.99	54.44
1864	NASDAQ	CATC	Wed, Jul 22, 2020	55.00	55.55	53.80	54.60
1863	NASDAQ	CATC	Tue, Jul 21, 2020	54.60	56.44	54.60	55.32
1862	NASDAQ	CATC	Mon, Jul 20, 2020	53.64	53.98	52.39	52.82
1861	NASDAQ	CATC	Fri, Jul 17, 2020	55.23	55.75	54.13	54.48
1860	NASDAQ	CATC	Thu, Jul 16, 2020	55.94	56.15	54.71	55.94
1859	NASDAQ	CATC	Wed, Jul 15, 2020	55.81	57.45	54.86	56.60
1858	NASDAQ	CATC	Tue, Jul 14, 2020	54.56	55.25	53.26	54.80
1857	NASDAQ	CATC	Mon, Jul 13, 2020	54.79	55.32	52.87	54.66
1856	NASDAQ	CATC	Fri, Jul 10, 2020	52.45	54.07	52.45	53.73
1855	NASDAQ	CATC	Thu, Jul 9, 2020	52.32	55.34	50.55	51.12
1854	NASDAQ	CATC	Wed, Jul 8, 2020	53.19	55.23	51.65	52.25
1853	NASDAQ	CATC	Tue, Jul 7, 2020	55.09	55.46	52.93	53.67
1852	NASDAQ	CATC	Mon, Jul 6, 2020	55.70	56.40	54.65	55.91
1851	NASDAQ	CATC	Thu, Jul 2, 2020	57.37	58.50	54.24	55.45
1850	NASDAQ	CATC	Wed, Jul 1, 2020	59.62	59.62	56.15	56.36
1849	NASDAQ	CATC	Tue, Jun 30, 2020	58.31	60.75	56.35	59.24
1848	NASDAQ	CATC	Mon, Jun 29, 2020	57.64	61.14	57.45	58.98
1847	NASDAQ	CATC	Fri, Jun 26, 2020	55.79	57.50	52.88	57.15
1846	NASDAQ	CATC	Thu, Jun 25, 2020	54.51	57.04	54.43	56.90
1845	NASDAQ	CATC	Wed, Jun 24, 2020	57.38	57.38	54.64	55.28
1844	NASDAQ	CATC	Tue, Jun 23, 2020	59.29	59.58	57.39	58.35
1843	NASDAQ	CATC	Mon, Jun 22, 2020	56.55	58.72	55.12	58.34
1842	NASDAQ	CATC	Fri, Jun 19, 2020	56.20	57.70	53.50	56.97
1841	NASDAQ	CATC	Thu, Jun 18, 2020	53.39	55.67	53.39	55.67
1840	NASDAQ	CATC	Wed, Jun 17, 2020	56.07	56.07	53.02	54.41
1839	NASDAQ	CATC	Tue, Jun 16, 2020	56.00	56.82	53.80	56.46
1838	NASDAQ	CATC	Mon, Jun 15, 2020	50.84	54.83	50.84	54.30
1837	NASDAQ	CATC	Fri, Jun 12, 2020	53.15	53.15	49.50	52.00
1836	NASDAQ	CATC	Thu, Jun 11, 2020	52.00	53.00	50.09	50.70
1835	NASDAQ	CATC	Wed, Jun 10, 2020	57.06	57.18	53.33	54.16
1834	NASDAQ	CATC	Tue, Jun 9, 2020	57.83	58.50	56.23	57.50
1833	NASDAQ	CATC	Mon, Jun 8, 2020	59.73	59.75	57.35	59.30
1832	NASDAQ	CATC	Fri, Jun 5, 2020	58.18	59.50	56.96	58.37
1831	NASDAQ	CATC	Thu, Jun 4, 2020	54.76	56.00	54.51	55.70
1830	NASDAQ	CATC	Wed, Jun 3, 2020	53.64	55.96	53.00	55.22
1829	NASDAQ	CATC	Tue, Jun 2, 2020	54.47	58.04	51.70	52.65
1828	NASDAQ	CATC	Mon, Jun 1, 2020	57.74	60.51	54.17	54.31
1827	NASDAQ	CATC	Fri, May 29, 2020	58.64	59.98	57.16	58.00
1826	NASDAQ	CATC	Thu, May 28, 2020	60.35	62.76	58.15	58.15
1825	NASDAQ	CATC	Wed, May 27, 2020	57.00	60.70	55.99	59.81
1824	NASDAQ	CATC	Tue, May 26, 2020	56.10	57.00	55.17	56.37
1823	NASDAQ	CATC	Fri, May 22, 2020	55.46	55.60	54.00	54.69
1822	NASDAQ	CATC	Thu, May 21, 2020	53.62	57.17	53.00	54.75
1821	NASDAQ	CATC	Wed, May 20, 2020	52.02	54.35	52.02	53.90
1820	NASDAQ	CATC	Tue, May 19, 2020	53.75	53.75	50.60	50.92
1819	NASDAQ	CATC	Mon, May 18, 2020	50.69	53.80	50.69	53.74
1818	NASDAQ	CATC	Fri, May 15, 2020	49.56	50.62	48.00	49.91
1817	NASDAQ	CATC	Thu, May 14, 2020	46.08	49.74	46.08	49.74
1816	NASDAQ	CATC	Wed, May 13, 2020	48.06	49.29	46.68	47.22
1815	NASDAQ	CATC	Tue, May 12, 2020	50.00	50.75	47.65	47.65
1814	NASDAQ	CATC	Mon, May 11, 2020	50.80	52.68	46.68	50.22
1813	NASDAQ	CATC	Fri, May 8, 2020	50.96	54.09	50.96	51.80
1812	NASDAQ	CATC	Thu, May 7, 2020	50.40	51.30	49.00	49.74
1811	NASDAQ	CATC	Wed, May 6, 2020	50.47	51.99	48.77	50.46
1810	NASDAQ	CATC	Tue, May 5, 2020	53.67	54.82	49.50	50.32
1809	NASDAQ	CATC	Mon, May 4, 2020	53.93	54.00	51.96	52.55
1808	NASDAQ	CATC	Fri, May 1, 2020	53.93	55.49	51.43	54.29
1807	NASDAQ	CATC	Thu, Apr 30, 2020	54.79	57.12	54.12	55.78
1806	NASDAQ	CATC	Wed, Apr 29, 2020	52.00	56.95	51.00	56.29
1805	NASDAQ	CATC	Tue, Apr 28, 2020	50.99	51.50	49.83	50.72
1804	NASDAQ	CATC	Mon, Apr 27, 2020	47.00	50.50	47.00	50.18
1803	NASDAQ	CATC	Fri, Apr 24, 2020	46.65	47.46	45.99	47.20
1802	NASDAQ	CATC	Thu, Apr 23, 2020	45.01	47.50	45.01	46.65
1801	NASDAQ	CATC	Wed, Apr 22, 2020	45.99	48.12	45.99	46.14
1800	NASDAQ	CATC	Tue, Apr 21, 2020	45.00	47.06	44.50	45.17
1799	NASDAQ	CATC	Mon, Apr 20, 2020	46.00	46.60	45.10	46.19
1798	NASDAQ	CATC	Fri, Apr 17, 2020	46.34	47.33	45.50	47.15
1797	NASDAQ	CATC	Thu, Apr 16, 2020	47.60	47.60	44.20	45.21
1796	NASDAQ	CATC	Wed, Apr 15, 2020	48.95	48.95	46.60	47.80
1795	NASDAQ	CATC	Tue, Apr 14, 2020	53.00	53.04	49.18	49.49
1794	NASDAQ	CATC	Mon, Apr 13, 2020	53.02	55.50	50.81	52.79
1793	NASDAQ	CATC	Thu, Apr 9, 2020	48.99	53.90	48.50	53.68
1792	NASDAQ	CATC	Wed, Apr 8, 2020	47.94	48.50	46.26	48.50
1791	NASDAQ	CATC	Tue, Apr 7, 2020	50.09	50.09	47.00	47.99
1790	NASDAQ	CATC	Mon, Apr 6, 2020	49.35	49.66	47.00	49.66
1789	NASDAQ	CATC	Fri, Apr 3, 2020	47.95	50.50	44.93	47.20
1788	NASDAQ	CATC	Thu, Apr 2, 2020	47.75	49.90	47.19	48.71
1787	NASDAQ	CATC	Wed, Apr 1, 2020	50.25	50.99	47.50	47.50
1786	NASDAQ	CATC	Tue, Mar 31, 2020	51.40	52.00	49.26	52.00
1785	NASDAQ	CATC	Mon, Mar 30, 2020	50.00	52.50	49.91	52.10
1784	NASDAQ	CATC	Fri, Mar 27, 2020	53.99	53.99	50.00	50.00
1783	NASDAQ	CATC	Thu, Mar 26, 2020	50.00	55.85	48.84	55.55
1782	NASDAQ	CATC	Wed, Mar 25, 2020	50.22	51.14	47.37	50.83
1781	NASDAQ	CATC	Tue, Mar 24, 2020	50.48	52.61	47.21	50.49
1780	NASDAQ	CATC	Mon, Mar 23, 2020	50.94	51.07	48.00	48.80
1779	NASDAQ	CATC	Fri, Mar 20, 2020	52.07	54.00	47.21	49.70
1778	NASDAQ	CATC	Thu, Mar 19, 2020	50.37	54.00	49.16	53.00
1777	NASDAQ	CATC	Wed, Mar 18, 2020	54.96	55.65	48.80	51.40
1776	NASDAQ	CATC	Tue, Mar 17, 2020	51.67	56.99	50.00	56.71
1775	NASDAQ	CATC	Mon, Mar 16, 2020	54.81	55.40	50.25	50.26
1774	NASDAQ	CATC	Fri, Mar 13, 2020	55.86	62.64	52.07	58.51
1773	NASDAQ	CATC	Thu, Mar 12, 2020	55.58	55.58	51.32	54.00
1772	NASDAQ	CATC	Wed, Mar 11, 2020	60.00	61.50	56.00	58.00
1771	NASDAQ	CATC	Tue, Mar 10, 2020	60.17	63.70	58.00	61.41
1770	NASDAQ	CATC	Mon, Mar 9, 2020	64.00	64.00	56.01	59.74
1769	NASDAQ	CATC	Fri, Mar 6, 2020	66.36	67.46	65.00	65.64
1768	NASDAQ	CATC	Thu, Mar 5, 2020	69.19	69.80	65.55	67.37
1767	NASDAQ	CATC	Wed, Mar 4, 2020	69.85	70.00	68.78	69.83
1766	NASDAQ	CATC	Tue, Mar 3, 2020	69.98	69.98	68.00	69.60
1765	NASDAQ	CATC	Mon, Mar 2, 2020	68.77	70.00	68.77	70.00
1764	NASDAQ	CATC	Fri, Feb 28, 2020	71.75	72.00	67.50	68.47
1763	NASDAQ	CATC	Thu, Feb 27, 2020	73.00	73.28	71.60	72.55
1762	NASDAQ	CATC	Wed, Feb 26, 2020	73.30	74.00	72.66	73.61
1761	NASDAQ	CATC	Tue, Feb 25, 2020	73.60	73.60	71.52	72.77
1760	NASDAQ	CATC	Mon, Feb 24, 2020	72.70	73.49	72.00	73.24
1759	NASDAQ	CATC	Fri, Feb 21, 2020	73.95	73.95	72.51	73.44
1758	NASDAQ	CATC	Thu, Feb 20, 2020	72.48	74.04	72.48	73.98
1757	NASDAQ	CATC	Wed, Feb 19, 2020	72.40	73.07	72.05	72.85
1756	NASDAQ	CATC	Tue, Feb 18, 2020	72.80	72.89	72.17	72.17
1755	NASDAQ	CATC	Fri, Feb 14, 2020	72.34	72.50	71.55	72.31
1754	NASDAQ	CATC	Thu, Feb 13, 2020	71.96	72.50	71.32	72.26
1753	NASDAQ	CATC	Wed, Feb 12, 2020	72.80	72.80	72.13	72.20
1752	NASDAQ	CATC	Tue, Feb 11, 2020	72.80	72.80	72.09	72.34
1751	NASDAQ	CATC	Mon, Feb 10, 2020	72.25	72.65	71.76	72.65
1750	NASDAQ	CATC	Fri, Feb 7, 2020	72.45	73.00	71.72	72.20
1749	NASDAQ	CATC	Thu, Feb 6, 2020	73.39	73.78	72.13	72.60
1748	NASDAQ	CATC	Wed, Feb 5, 2020	72.90	73.65	72.50	73.00
1747	NASDAQ	CATC	Tue, Feb 4, 2020	73.14	73.20	72.35	73.00
1746	NASDAQ	CATC	Mon, Feb 3, 2020	72.94	72.94	72.04	72.59
1745	NASDAQ	CATC	Fri, Jan 31, 2020	72.50	72.70	71.82	72.18
1744	NASDAQ	CATC	Thu, Jan 30, 2020	73.06	73.19	71.01	72.99
1743	NASDAQ	CATC	Wed, Jan 29, 2020	74.48	74.48	72.34	73.19
1742	NASDAQ	CATC	Tue, Jan 28, 2020	74.27	74.69	73.27	74.09
1741	NASDAQ	CATC	Mon, Jan 27, 2020	74.05	74.64	73.47	73.83
1740	NASDAQ	CATC	Fri, Jan 24, 2020	75.26	75.41	74.07	74.40
1739	NASDAQ	CATC	Thu, Jan 23, 2020	75.50	76.00	75.01	75.22
1738	NASDAQ	CATC	Wed, Jan 22, 2020	75.45	75.91	74.94	75.22
1737	NASDAQ	CATC	Tue, Jan 21, 2020	76.26	76.50	75.50	75.50
1736	NASDAQ	CATC	Fri, Jan 17, 2020	77.22	77.34	75.95	76.39
1735	NASDAQ	CATC	Thu, Jan 16, 2020	77.54	77.54	76.82	77.00
1734	NASDAQ	CATC	Wed, Jan 15, 2020	76.10	76.50	75.50	75.75
1733	NASDAQ	CATC	Tue, Jan 14, 2020	77.00	77.00	75.71	75.98
1732	NASDAQ	CATC	Mon, Jan 13, 2020	76.95	77.00	75.25	76.63
1731	NASDAQ	CATC	Fri, Jan 10, 2020	77.50	77.85	76.47	77.13
1730	NASDAQ	CATC	Thu, Jan 9, 2020	76.75	77.45	75.27	76.80
1729	NASDAQ	CATC	Wed, Jan 8, 2020	76.93	76.93	76.93	76.93
1728	NASDAQ	CATC	Tue, Jan 7, 2020	75.61	77.75	75.00	76.93
1727	NASDAQ	CATC	Mon, Jan 6, 2020	77.69	77.71	75.45	76.30
1726	NASDAQ	CATC	Fri, Jan 3, 2020	77.65	78.37	77.53	77.54
1725	NASDAQ	CATC	Thu, Jan 2, 2020	79.65	79.65	78.30	78.51
1724	NASDAQ	CATC	Tue, Dec 31, 2019	79.74	80.25	78.91	80.15
1723	NASDAQ	CATC	Mon, Dec 30, 2019	79.47	80.25	78.51	79.98
1722	NASDAQ	CATC	Fri, Dec 27, 2019	80.00	80.00	79.33	79.33
1721	NASDAQ	CATC	Thu, Dec 26, 2019	79.19	79.73	79.19	79.39
1720	NASDAQ	CATC	Tue, Dec 24, 2019	78.90	80.00	78.90	79.10
1719	NASDAQ	CATC	Mon, Dec 23, 2019	79.85	80.20	78.99	79.50
1718	NASDAQ	CATC	Fri, Dec 20, 2019	79.52	80.60	79.34	79.86
1717	NASDAQ	CATC	Thu, Dec 19, 2019	78.90	80.00	78.67	79.74
1716	NASDAQ	CATC	Wed, Dec 18, 2019	78.76	80.14	78.76	79.11
1715	NASDAQ	CATC	Tue, Dec 17, 2019	80.01	81.02	78.74	80.15
1714	NASDAQ	CATC	Mon, Dec 16, 2019	78.88	80.35	78.88	80.12
1713	NASDAQ	CATC	Fri, Dec 13, 2019	75.17	79.00	75.05	78.95
1712	NASDAQ	CATC	Thu, Dec 12, 2019	75.11	76.23	74.25	75.79
1711	NASDAQ	CATC	Wed, Dec 11, 2019	75.25	75.25	74.13	75.01
1710	NASDAQ	CATC	Tue, Dec 10, 2019	74.12	74.50	74.00	74.50
1709	NASDAQ	CATC	Mon, Dec 9, 2019	73.70	74.91	73.00	74.13
1708	NASDAQ	CATC	Fri, Dec 6, 2019	73.26	74.60	73.25	74.25
1707	NASDAQ	CATC	Thu, Dec 5, 2019	75.81	75.89	73.77	75.22
1706	NASDAQ	CATC	Wed, Dec 4, 2019	77.53	77.53	76.36	76.36
1705	NASDAQ	CATC	Tue, Dec 3, 2019	77.50	77.50	77.50	77.50
1704	NASDAQ	CATC	Mon, Dec 2, 2019	77.38	78.47	77.38	78.00
1703	NASDAQ	CATC	Fri, Nov 29, 2019	79.48	79.48	77.11	77.90
1702	NASDAQ	CATC	Wed, Nov 27, 2019	79.05	79.95	77.37	78.51
1701	NASDAQ	CATC	Tue, Nov 26, 2019	76.50	80.70	76.50	79.75
1700	NASDAQ	CATC	Mon, Nov 25, 2019	79.35	80.64	78.04	79.53
1699	NASDAQ	CATC	Fri, Nov 22, 2019	79.64	79.88	79.35	79.35
1698	NASDAQ	CATC	Thu, Nov 21, 2019	80.32	81.00	79.35	79.35
1697	NASDAQ	CATC	Wed, Nov 20, 2019	80.12	81.00	78.85	79.00
1696	NASDAQ	CATC	Tue, Nov 19, 2019	80.00	80.00	76.21	78.37
1695	NASDAQ	CATC	Mon, Nov 18, 2019	79.10	79.88	79.10	79.40
1694	NASDAQ	CATC	Fri, Nov 15, 2019	79.88	80.12	78.12	79.30
1693	NASDAQ	CATC	Thu, Nov 14, 2019	78.35	80.80	78.35	79.36
1692	NASDAQ	CATC	Wed, Nov 13, 2019	79.00	81.74	78.98	81.00
1691	NASDAQ	CATC	Tue, Nov 12, 2019	80.45	80.56	80.02	80.02
1690	NASDAQ	CATC	Mon, Nov 11, 2019	0.00	0.00	0.00	80.61
1689	NASDAQ	CATC	Fri, Nov 8, 2019	80.63	81.13	80.07	80.61
1688	NASDAQ	CATC	Thu, Nov 7, 2019	80.23	80.23	77.49	80.01
1687	NASDAQ	CATC	Wed, Nov 6, 2019	80.25	80.85	80.00	80.12
1686	NASDAQ	CATC	Tue, Nov 5, 2019	82.00	82.00	80.18	80.94
1685	NASDAQ	CATC	Mon, Nov 4, 2019	80.00	81.60	79.80	81.25
1684	NASDAQ	CATC	Fri, Nov 1, 2019	78.03	79.70	78.03	79.70
1683	NASDAQ	CATC	Thu, Oct 31, 2019	80.50	81.00	77.02	77.51
1682	NASDAQ	CATC	Wed, Oct 30, 2019	80.50	81.00	80.50	80.90
1681	NASDAQ	CATC	Tue, Oct 29, 2019	77.33	80.20	76.93	79.62
1680	NASDAQ	CATC	Mon, Oct 28, 2019	79.22	80.20	79.03	79.03
1679	NASDAQ	CATC	Fri, Oct 25, 2019	79.00	79.00	79.00	79.00
1678	NASDAQ	CATC	Thu, Oct 24, 2019	80.20	80.60	75.41	78.50
1677	NASDAQ	CATC	Wed, Oct 23, 2019	74.84	80.50	74.84	80.46
1676	NASDAQ	CATC	Tue, Oct 22, 2019	77.93	78.23	76.63	76.63
1675	NASDAQ	CATC	Mon, Oct 21, 2019	75.75	78.04	75.75	78.04
1674	NASDAQ	CATC	Fri, Oct 18, 2019	75.12	75.40	74.45	75.19
1673	NASDAQ	CATC	Thu, Oct 17, 2019	75.20	75.50	74.32	75.50
1672	NASDAQ	CATC	Wed, Oct 16, 2019	75.00	76.33	75.00	76.00
1671	NASDAQ	CATC	Tue, Oct 15, 2019	75.81	76.35	73.05	75.42
1670	NASDAQ	CATC	Mon, Oct 14, 2019	74.69	75.95	74.50	75.95
1669	NASDAQ	CATC	Fri, Oct 11, 2019	74.66	75.78	74.66	75.00
1668	NASDAQ	CATC	Thu, Oct 10, 2019	73.70	74.80	73.70	74.27
1667	NASDAQ	CATC	Wed, Oct 9, 2019	73.17	74.50	73.17	73.65
1666	NASDAQ	CATC	Tue, Oct 8, 2019	73.50	74.03	73.00	73.20
1665	NASDAQ	CATC	Mon, Oct 7, 2019	74.45	75.20	74.25	74.25
1664	NASDAQ	CATC	Fri, Oct 4, 2019	74.80	75.50	74.80	74.80
1663	NASDAQ	CATC	Thu, Oct 3, 2019	75.00	76.05	75.00	75.28
1662	NASDAQ	CATC	Wed, Oct 2, 2019	76.00	76.00	75.41	75.41
1661	NASDAQ	CATC	Tue, Oct 1, 2019	75.15	76.70	75.15	76.01
1660	NASDAQ	CATC	Mon, Sep 30, 2019	75.42	75.89	75.01	75.01
1659	NASDAQ	CATC	Fri, Sep 27, 2019	76.58	76.96	75.08	75.21
1658	NASDAQ	CATC	Thu, Sep 26, 2019	77.00	77.78	76.35	76.42
1657	NASDAQ	CATC	Wed, Sep 25, 2019	75.68	78.60	75.61	77.42
1656	NASDAQ	CATC	Tue, Sep 24, 2019	75.96	77.25	75.96	76.22
1655	NASDAQ	CATC	Mon, Sep 23, 2019	76.08	76.39	75.01	75.81
1654	NASDAQ	CATC	Fri, Sep 20, 2019	79.41	80.36	75.35	75.86
1653	NASDAQ	CATC	Thu, Sep 19, 2019	79.33	80.90	79.21	79.50
1652	NASDAQ	CATC	Wed, Sep 18, 2019	79.88	80.00	79.20	79.65
1651	NASDAQ	CATC	Tue, Sep 17, 2019	80.00	80.65	78.00	79.70
1650	NASDAQ	CATC	Mon, Sep 16, 2019	80.31	82.00	77.99	80.20
1649	NASDAQ	CATC	Fri, Sep 13, 2019	81.88	82.51	79.70	80.40
1648	NASDAQ	CATC	Thu, Sep 12, 2019	79.00	82.80	78.31	81.85
1647	NASDAQ	CATC	Wed, Sep 11, 2019	78.36	79.14	76.20	78.79
1646	NASDAQ	CATC	Tue, Sep 10, 2019	75.68	79.75	73.51	77.60
1645	NASDAQ	CATC	Mon, Sep 9, 2019	73.26	76.00	73.26	75.87
1644	NASDAQ	CATC	Fri, Sep 6, 2019	73.47	73.50	72.40	73.05
1643	NASDAQ	CATC	Thu, Sep 5, 2019	72.81	73.95	72.75	73.50
1642	NASDAQ	CATC	Wed, Sep 4, 2019	73.20	74.18	72.43	72.43
1641	NASDAQ	CATC	Tue, Sep 3, 2019	73.21	73.89	73.13	73.49
1640	NASDAQ	CATC	Fri, Aug 30, 2019	74.00	74.00	73.00	73.94
1639	NASDAQ	CATC	Thu, Aug 29, 2019	74.45	74.45	73.24	73.90
1638	NASDAQ	CATC	Wed, Aug 28, 2019	74.50	74.50	73.15	74.00
1637	NASDAQ	CATC	Tue, Aug 27, 2019	73.90	75.44	73.00	74.97
1636	NASDAQ	CATC	Mon, Aug 26, 2019	73.30	73.75	72.14	72.97
1635	NASDAQ	CATC	Fri, Aug 23, 2019	72.60	74.07	72.01	72.55
1634	NASDAQ	CATC	Thu, Aug 22, 2019	73.00	73.00	72.40	72.65
1633	NASDAQ	CATC	Wed, Aug 21, 2019	74.28	74.84	73.48	73.72
1632	NASDAQ	CATC	Tue, Aug 20, 2019	73.59	73.84	73.00	73.84
1631	NASDAQ	CATC	Mon, Aug 19, 2019	75.60	75.60	74.58	74.58
1630	NASDAQ	CATC	Fri, Aug 16, 2019	76.34	76.34	74.35	74.89
1629	NASDAQ	CATC	Thu, Aug 15, 2019	72.35	76.65	72.35	76.00
1628	NASDAQ	CATC	Wed, Aug 14, 2019	73.82	73.82	72.00	72.18
1627	NASDAQ	CATC	Tue, Aug 13, 2019	72.91	74.58	71.24	74.58
1626	NASDAQ	CATC	Mon, Aug 12, 2019	73.15	74.00	73.15	73.25
1625	NASDAQ	CATC	Fri, Aug 9, 2019	75.54	75.54	73.27	73.27
1624	NASDAQ	CATC	Thu, Aug 8, 2019	74.00	75.83	74.00	74.54
1623	NASDAQ	CATC	Wed, Aug 7, 2019	78.25	78.25	73.61	73.61
1622	NASDAQ	CATC	Tue, Aug 6, 2019	74.00	74.99	74.00	74.58
1621	NASDAQ	CATC	Mon, Aug 5, 2019	80.29	80.29	72.99	73.25
1620	NASDAQ	CATC	Fri, Aug 2, 2019	78.85	79.67	78.85	79.67
1619	NASDAQ	CATC	Thu, Aug 1, 2019	78.65	79.90	78.49	78.81
1618	NASDAQ	CATC	Wed, Jul 31, 2019	78.86	80.99	78.20	78.20
1617	NASDAQ	CATC	Tue, Jul 30, 2019	78.59	79.80	78.25	79.30
1616	NASDAQ	CATC	Mon, Jul 29, 2019	78.75	80.00	78.75	78.85
1615	NASDAQ	CATC	Fri, Jul 26, 2019	80.00	80.00	79.24	79.75
1614	NASDAQ	CATC	Thu, Jul 25, 2019	79.64	80.30	79.46	80.30
1613	NASDAQ	CATC	Wed, Jul 24, 2019	79.93	81.00	79.93	80.99
1612	NASDAQ	CATC	Tue, Jul 23, 2019	79.99	80.49	79.85	80.49
1611	NASDAQ	CATC	Mon, Jul 22, 2019	79.75	80.30	79.24	80.30
1610	NASDAQ	CATC	Fri, Jul 19, 2019	79.87	80.16	79.54	79.77
1609	NASDAQ	CATC	Thu, Jul 18, 2019	79.71	80.95	76.81	80.50
1608	NASDAQ	CATC	Wed, Jul 17, 2019	80.50	80.50	78.97	80.00
1607	NASDAQ	CATC	Tue, Jul 16, 2019	80.45	80.70	78.90	80.00
1606	NASDAQ	CATC	Mon, Jul 15, 2019	78.90	81.00	78.90	81.00
1605	NASDAQ	CATC	Fri, Jul 12, 2019	80.85	81.00	79.03	80.74
1604	NASDAQ	CATC	Thu, Jul 11, 2019	80.55	80.98	80.02	80.59
1603	NASDAQ	CATC	Wed, Jul 10, 2019	79.64	81.00	79.64	80.40
1602	NASDAQ	CATC	Tue, Jul 9, 2019	80.30	81.40	79.82	81.00
1601	NASDAQ	CATC	Mon, Jul 8, 2019	80.70	81.00	78.99	80.66
1600	NASDAQ	CATC	Fri, Jul 5, 2019	79.14	82.15	78.37	81.49
1599	NASDAQ	CATC	Wed, Jul 3, 2019	79.65	80.00	78.00	79.30
1598	NASDAQ	CATC	Tue, Jul 2, 2019	79.80	79.83	79.65	79.80
1597	NASDAQ	CATC	Mon, Jul 1, 2019	81.50	81.50	78.99	79.70
1596	NASDAQ	CATC	Fri, Jun 28, 2019	80.71	82.50	80.61	81.50
1595	NASDAQ	CATC	Thu, Jun 27, 2019	76.90	80.30	76.21	80.12
1594	NASDAQ	CATC	Wed, Jun 26, 2019	77.24	79.09	75.87	78.20
1593	NASDAQ	CATC	Tue, Jun 25, 2019	78.09	80.14	76.24	77.21
1592	NASDAQ	CATC	Mon, Jun 24, 2019	78.00	79.11	77.09	77.09
1591	NASDAQ	CATC	Fri, Jun 21, 2019	79.34	80.85	78.01	79.14
1590	NASDAQ	CATC	Thu, Jun 20, 2019	81.09	81.09	79.61	79.61
1589	NASDAQ	CATC	Wed, Jun 19, 2019	80.80	81.99	80.25	80.40
1588	NASDAQ	CATC	Tue, Jun 18, 2019	81.75	82.00	80.59	81.87
1587	NASDAQ	CATC	Mon, Jun 17, 2019	81.80	81.94	80.00	81.72
1586	NASDAQ	CATC	Fri, Jun 14, 2019	81.70	82.71	79.61	81.71
1585	NASDAQ	CATC	Thu, Jun 13, 2019	82.49	82.49	81.05	82.00
1584	NASDAQ	CATC	Wed, Jun 12, 2019	82.44	82.65	79.93	82.33
1583	NASDAQ	CATC	Tue, Jun 11, 2019	82.58	83.55	81.32	82.49
1582	NASDAQ	CATC	Mon, Jun 10, 2019	78.35	84.88	77.00	82.68
1581	NASDAQ	CATC	Fri, Jun 7, 2019	80.65	80.65	77.90	78.10
1580	NASDAQ	CATC	Thu, Jun 6, 2019	80.22	81.88	78.04	80.75
1579	NASDAQ	CATC	Wed, Jun 5, 2019	83.69	83.69	79.80	80.40
1578	NASDAQ	CATC	Tue, Jun 4, 2019	83.00	84.32	82.73	82.75
1577	NASDAQ	CATC	Mon, Jun 3, 2019	82.85	83.00	82.31	83.00
1576	NASDAQ	CATC	Fri, May 31, 2019	82.73	83.48	82.23	82.23
1575	NASDAQ	CATC	Thu, May 30, 2019	84.70	84.73	81.47	83.09
1574	NASDAQ	CATC	Wed, May 29, 2019	84.29	85.29	83.22	84.30
1573	NASDAQ	CATC	Tue, May 28, 2019	84.32	85.00	82.25	84.39
1572	NASDAQ	CATC	Fri, May 24, 2019	84.40	85.45	83.11	85.45
1571	NASDAQ	CATC	Thu, May 23, 2019	84.30	85.00	83.55	84.99
1570	NASDAQ	CATC	Wed, May 22, 2019	84.68	85.68	83.00	84.40
1569	NASDAQ	CATC	Tue, May 21, 2019	85.49	85.94	83.72	85.74
1568	NASDAQ	CATC	Mon, May 20, 2019	84.99	85.19	82.98	85.19
1567	NASDAQ	CATC	Fri, May 17, 2019	84.36	85.00	82.53	85.00
1566	NASDAQ	CATC	Thu, May 16, 2019	85.68	85.68	84.00	85.00
1565	NASDAQ	CATC	Wed, May 15, 2019	83.20	84.66	83.20	84.66
1564	NASDAQ	CATC	Tue, May 14, 2019	84.10	85.49	81.02	84.06
1563	NASDAQ	CATC	Mon, May 13, 2019	85.95	85.95	81.02	84.04
1562	NASDAQ	CATC	Fri, May 10, 2019	81.98	83.39	81.00	81.98
1561	NASDAQ	CATC	Thu, May 9, 2019	83.38	84.48	81.51	82.10
1560	NASDAQ	CATC	Wed, May 8, 2019	84.30	84.30	83.39	83.40
1559	NASDAQ	CATC	Tue, May 7, 2019	84.01	84.01	82.15	83.66
1558	NASDAQ	CATC	Mon, May 6, 2019	83.15	85.63	82.78	84.95
1557	NASDAQ	CATC	Fri, May 3, 2019	83.65	85.56	83.65	85.56
1556	NASDAQ	CATC	Thu, May 2, 2019	82.80	83.87	82.80	83.71
1555	NASDAQ	CATC	Wed, May 1, 2019	82.30	84.47	82.05	84.05
1554	NASDAQ	CATC	Tue, Apr 30, 2019	83.97	84.25	82.50	83.85
1553	NASDAQ	CATC	Mon, Apr 29, 2019	82.88	84.00	82.50	83.95
1552	NASDAQ	CATC	Fri, Apr 26, 2019	83.29	83.29	83.29	83.29
1551	NASDAQ	CATC	Thu, Apr 25, 2019	82.00	82.98	82.00	82.75
1550	NASDAQ	CATC	Wed, Apr 24, 2019	82.50	82.52	82.00	82.49
1549	NASDAQ	CATC	Tue, Apr 23, 2019	81.51	83.75	81.50	83.35
1548	NASDAQ	CATC	Mon, Apr 22, 2019	82.75	83.56	82.35	82.35
1547	NASDAQ	CATC	Thu, Apr 18, 2019	80.56	82.33	80.56	82.33
1546	NASDAQ	CATC	Wed, Apr 17, 2019	82.95	82.95	82.21	82.21
1545	NASDAQ	CATC	Tue, Apr 16, 2019	81.26	83.07	81.26	82.01
1544	NASDAQ	CATC	Mon, Apr 15, 2019	82.45	82.45	82.45	82.45
1543	NASDAQ	CATC	Fri, Apr 12, 2019	82.68	82.68	82.68	82.68
1542	NASDAQ	CATC	Thu, Apr 11, 2019	81.80	81.80	81.61	81.61
1541	NASDAQ	CATC	Wed, Apr 10, 2019	81.05	82.20	81.00	82.01
1540	NASDAQ	CATC	Tue, Apr 9, 2019	81.88	81.88	79.55	79.60
1539	NASDAQ	CATC	Mon, Apr 8, 2019	81.70	81.70	81.40	81.40
1538	NASDAQ	CATC	Fri, Apr 5, 2019	80.60	81.69	80.57	81.69
1537	NASDAQ	CATC	Thu, Apr 4, 2019	80.58	80.75	80.25	80.25
1536	NASDAQ	CATC	Wed, Apr 3, 2019	81.02	82.00	81.00	82.00
1535	NASDAQ	CATC	Tue, Apr 2, 2019	81.20	81.40	81.20	81.40
1534	NASDAQ	CATC	Mon, Apr 1, 2019	81.70	81.70	81.15	81.15
1533	NASDAQ	CATC	Fri, Mar 29, 2019	82.85	82.85	82.85	82.85
1532	NASDAQ	CATC	Thu, Mar 28, 2019	80.11	83.99	80.11	83.99
1531	NASDAQ	CATC	Wed, Mar 27, 2019	84.11	84.11	84.11	84.11
1530	NASDAQ	CATC	Tue, Mar 26, 2019	81.50	83.60	81.50	83.60
1529	NASDAQ	CATC	Mon, Mar 25, 2019	82.00	82.00	81.88	81.88
1528	NASDAQ	CATC	Fri, Mar 22, 2019	81.25	83.20	80.90	80.90
1527	NASDAQ	CATC	Thu, Mar 21, 2019	81.50	81.50	80.75	80.75
1526	NASDAQ	CATC	Wed, Mar 20, 2019	79.00	79.71	79.00	79.71
1525	NASDAQ	CATC	Tue, Mar 19, 2019	80.10	80.92	79.87	80.20
1524	NASDAQ	CATC	Mon, Mar 18, 2019	80.61	80.61	80.61	80.61
1523	NASDAQ	CATC	Fri, Mar 15, 2019	81.40	82.81	80.00	82.37
1522	NASDAQ	CATC	Thu, Mar 14, 2019	0.00	0.00	0.00	81.00
1521	NASDAQ	CATC	Wed, Mar 13, 2019	82.60	82.63	80.50	81.00
1520	NASDAQ	CATC	Tue, Mar 12, 2019	82.63	82.63	82.63	82.63
1519	NASDAQ	CATC	Mon, Mar 11, 2019	80.49	82.68	79.41	81.75
1518	NASDAQ	CATC	Fri, Mar 8, 2019	79.34	81.97	79.34	80.35
1517	NASDAQ	CATC	Thu, Mar 7, 2019	82.97	83.15	80.95	80.95
1516	NASDAQ	CATC	Wed, Mar 6, 2019	82.00	82.01	82.00	82.00
1515	NASDAQ	CATC	Tue, Mar 5, 2019	81.79	82.25	80.31	82.25
1514	NASDAQ	CATC	Mon, Mar 4, 2019	82.23	82.23	82.23	82.23
1513	NASDAQ	CATC	Fri, Mar 1, 2019	81.41	83.35	81.41	83.35
1512	NASDAQ	CATC	Thu, Feb 28, 2019	81.45	82.99	81.45	82.99
1511	NASDAQ	CATC	Wed, Feb 27, 2019	80.53	82.54	80.53	82.54
1510	NASDAQ	CATC	Tue, Feb 26, 2019	82.25	84.40	81.93	82.38
1509	NASDAQ	CATC	Mon, Feb 25, 2019	84.09	85.00	82.05	82.15
1508	NASDAQ	CATC	Fri, Feb 22, 2019	83.00	86.20	82.00	86.20
1507	NASDAQ	CATC	Thu, Feb 21, 2019	79.50	81.75	79.50	81.75
1506	NASDAQ	CATC	Wed, Feb 20, 2019	80.00	80.00	79.01	79.01
1505	NASDAQ	CATC	Tue, Feb 19, 2019	79.26	80.00	78.31	79.75
1504	NASDAQ	CATC	Fri, Feb 15, 2019	78.88	80.30	78.00	79.05
1503	NASDAQ	CATC	Thu, Feb 14, 2019	79.75	79.75	77.75	78.41
1502	NASDAQ	CATC	Wed, Feb 13, 2019	79.50	79.93	79.44	79.93
1501	NASDAQ	CATC	Tue, Feb 12, 2019	80.00	80.00	79.30	79.70
1500	NASDAQ	CATC	Mon, Feb 11, 2019	78.51	79.80	78.51	79.20
1499	NASDAQ	CATC	Fri, Feb 8, 2019	77.99	78.39	76.02	78.05
1498	NASDAQ	CATC	Thu, Feb 7, 2019	77.86	77.86	77.20	77.20
1497	NASDAQ	CATC	Wed, Feb 6, 2019	77.15	78.20	77.15	77.66
1496	NASDAQ	CATC	Tue, Feb 5, 2019	76.75	77.90	76.75	77.10
1495	NASDAQ	CATC	Mon, Feb 4, 2019	76.00	76.50	76.00	76.10
1494	NASDAQ	CATC	Fri, Feb 1, 2019	76.37	76.75	75.01	75.95
1493	NASDAQ	CATC	Thu, Jan 31, 2019	76.62	76.62	75.00	76.10
1492	NASDAQ	CATC	Wed, Jan 30, 2019	75.30	76.72	74.17	74.52
1491	NASDAQ	CATC	Tue, Jan 29, 2019	74.00	74.66	74.00	74.66
1490	NASDAQ	CATC	Mon, Jan 28, 2019	72.30	76.00	72.30	73.96
1489	NASDAQ	CATC	Fri, Jan 25, 2019	75.99	75.99	73.35	73.61
1488	NASDAQ	CATC	Thu, Jan 24, 2019	73.33	76.25	73.33	76.25
1487	NASDAQ	CATC	Wed, Jan 23, 2019	73.00	73.78	72.66	72.66
1486	NASDAQ	CATC	Tue, Jan 22, 2019	72.90	73.84	71.35	73.00
1485	NASDAQ	CATC	Fri, Jan 18, 2019	74.17	75.00	72.75	72.85
1484	NASDAQ	CATC	Thu, Jan 17, 2019	75.39	75.39	71.54	74.46
1483	NASDAQ	CATC	Wed, Jan 16, 2019	77.30	77.30	75.22	75.22
1482	NASDAQ	CATC	Tue, Jan 15, 2019	78.21	78.21	76.38	77.30
1481	NASDAQ	CATC	Mon, Jan 14, 2019	80.50	80.50	78.25	78.26
1480	NASDAQ	CATC	Fri, Jan 11, 2019	81.75	82.60	81.35	81.35
1479	NASDAQ	CATC	Thu, Jan 10, 2019	83.00	83.00	82.00	82.60
1478	NASDAQ	CATC	Wed, Jan 9, 2019	84.95	84.95	82.19	82.59
1477	NASDAQ	CATC	Tue, Jan 8, 2019	84.39	84.39	83.33	84.00
1476	NASDAQ	CATC	Mon, Jan 7, 2019	84.35	84.50	83.75	83.89
1475	NASDAQ	CATC	Fri, Jan 4, 2019	84.75	84.75	83.18	83.37
1474	NASDAQ	CATC	Thu, Jan 3, 2019	84.75	84.75	83.74	84.50
1473	NASDAQ	CATC	Wed, Jan 2, 2019	83.67	84.00	81.50	84.00
1472	NASDAQ	CATC	Mon, Dec 31, 2018	84.58	84.58	79.34	83.25
1471	NASDAQ	CATC	Fri, Dec 28, 2018	80.91	83.79	80.91	83.27
1470	NASDAQ	CATC	Thu, Dec 27, 2018	76.74	84.52	76.65	80.70
1469	NASDAQ	CATC	Wed, Dec 26, 2018	75.51	79.75	75.51	77.51
1468	NASDAQ	CATC	Mon, Dec 24, 2018	78.82	79.50	77.50	77.80
1467	NASDAQ	CATC	Fri, Dec 21, 2018	80.88	81.50	79.32	79.51
1466	NASDAQ	CATC	Thu, Dec 20, 2018	83.99	84.30	80.98	81.50
1465	NASDAQ	CATC	Wed, Dec 19, 2018	83.60	84.72	83.00	84.04
1464	NASDAQ	CATC	Tue, Dec 18, 2018	83.00	84.75	82.50	84.17
1463	NASDAQ	CATC	Mon, Dec 17, 2018	82.00	85.00	79.18	83.10
1462	NASDAQ	CATC	Fri, Dec 14, 2018	80.21	84.03	79.50	82.02
1461	NASDAQ	CATC	Thu, Dec 13, 2018	81.46	84.12	81.17	82.15
1460	NASDAQ	CATC	Wed, Dec 12, 2018	83.00	84.11	81.31	83.35
1459	NASDAQ	CATC	Tue, Dec 11, 2018	83.85	83.85	81.85	82.80
1458	NASDAQ	CATC	Mon, Dec 10, 2018	81.08	84.65	81.08	84.63
1457	NASDAQ	CATC	Fri, Dec 7, 2018	82.50	85.00	81.25	83.05
1456	NASDAQ	CATC	Thu, Dec 6, 2018	83.70	84.11	83.44	84.11
1455	NASDAQ	CATC	Tue, Dec 4, 2018	84.60	85.61	84.60	85.61
1454	NASDAQ	CATC	Mon, Dec 3, 2018	86.51	87.48	86.51	87.48
1453	NASDAQ	CATC	Fri, Nov 30, 2018	87.40	89.00	87.40	87.44
1452	NASDAQ	CATC	Thu, Nov 29, 2018	87.44	88.45	87.00	87.00
1451	NASDAQ	CATC	Wed, Nov 28, 2018	88.50	88.50	88.04	88.04
1450	NASDAQ	CATC	Tue, Nov 27, 2018	86.15	87.45	84.91	86.88
1449	NASDAQ	CATC	Mon, Nov 26, 2018	85.88	87.00	85.77	86.00
1448	NASDAQ	CATC	Fri, Nov 23, 2018	85.76	85.85	84.80	85.75
1447	NASDAQ	CATC	Wed, Nov 21, 2018	86.20	86.30	84.35	86.30
1446	NASDAQ	CATC	Tue, Nov 20, 2018	86.52	86.84	85.25	86.00
1445	NASDAQ	CATC	Mon, Nov 19, 2018	85.49	86.70	84.50	85.76
1444	NASDAQ	CATC	Fri, Nov 16, 2018	85.37	87.85	85.25	85.75
1443	NASDAQ	CATC	Thu, Nov 15, 2018	86.48	86.48	86.48	86.48
1442	NASDAQ	CATC	Wed, Nov 14, 2018	85.50	85.50	85.46	85.46
1441	NASDAQ	CATC	Tue, Nov 13, 2018	86.00	86.88	85.00	86.69
1440	NASDAQ	CATC	Mon, Nov 12, 2018	87.37	87.37	86.00	86.48
1439	NASDAQ	CATC	Fri, Nov 9, 2018	87.37	87.37	87.31	87.31
1438	NASDAQ	CATC	Thu, Nov 8, 2018	86.93	86.93	84.34	85.26
1437	NASDAQ	CATC	Wed, Nov 7, 2018	87.70	87.70	87.70	87.70
1436	NASDAQ	CATC	Tue, Nov 6, 2018	87.61	88.01	87.61	87.90
1435	NASDAQ	CATC	Mon, Nov 5, 2018	86.25	87.45	86.25	87.45
1434	NASDAQ	CATC	Fri, Nov 2, 2018	86.35	86.47	86.00	86.25
1433	NASDAQ	CATC	Thu, Nov 1, 2018	85.50	86.84	85.50	86.84
1432	NASDAQ	CATC	Wed, Oct 31, 2018	85.47	86.30	84.65	85.50
1431	NASDAQ	CATC	Tue, Oct 30, 2018	83.30	86.00	82.51	86.00
1430	NASDAQ	CATC	Mon, Oct 29, 2018	84.50	85.25	83.75	85.25
1429	NASDAQ	CATC	Fri, Oct 26, 2018	82.98	83.68	82.90	83.68
1428	NASDAQ	CATC	Thu, Oct 25, 2018	82.01	83.37	82.00	83.37
1427	NASDAQ	CATC	Wed, Oct 24, 2018	82.50	83.33	81.45	81.50
1426	NASDAQ	CATC	Tue, Oct 23, 2018	82.00	83.00	82.00	83.00
1425	NASDAQ	CATC	Mon, Oct 22, 2018	83.24	84.49	82.50	83.42
1424	NASDAQ	CATC	Fri, Oct 19, 2018	83.57	84.03	83.00	83.00
1423	NASDAQ	CATC	Thu, Oct 18, 2018	83.64	84.49	83.00	83.74
1422	NASDAQ	CATC	Wed, Oct 17, 2018	83.21	84.00	83.21	83.63
1421	NASDAQ	CATC	Tue, Oct 16, 2018	84.50	84.53	84.35	84.50
1420	NASDAQ	CATC	Mon, Oct 15, 2018	83.00	84.70	82.99	84.19
1419	NASDAQ	CATC	Fri, Oct 12, 2018	85.19	86.50	83.00	83.24
1418	NASDAQ	CATC	Thu, Oct 11, 2018	86.08	86.08	81.89	84.56
1417	NASDAQ	CATC	Wed, Oct 10, 2018	87.66	88.05	85.75	86.00
1416	NASDAQ	CATC	Tue, Oct 9, 2018	87.85	89.45	87.21	87.53
1415	NASDAQ	CATC	Mon, Oct 8, 2018	86.99	87.98	85.39	87.98
1414	NASDAQ	CATC	Fri, Oct 5, 2018	87.47	87.69	86.98	87.01
1413	NASDAQ	CATC	Thu, Oct 4, 2018	87.48	87.48	86.66	86.66
1412	NASDAQ	CATC	Wed, Oct 3, 2018	87.85	88.00	84.20	87.61
1411	NASDAQ	CATC	Tue, Oct 2, 2018	89.18	89.50	87.86	87.86
1410	NASDAQ	CATC	Mon, Oct 1, 2018	90.00	90.00	88.87	89.27
1409	NASDAQ	CATC	Fri, Sep 28, 2018	89.00	90.00	89.00	89.99
1408	NASDAQ	CATC	Thu, Sep 27, 2018	89.46	89.79	87.59	89.79
1407	NASDAQ	CATC	Wed, Sep 26, 2018	88.00	89.35	88.00	89.00
1406	NASDAQ	CATC	Tue, Sep 25, 2018	87.95	88.24	87.35	88.24
1405	NASDAQ	CATC	Mon, Sep 24, 2018	86.92	88.00	86.92	87.52
1404	NASDAQ	CATC	Fri, Sep 21, 2018	86.14	87.18	85.89	87.18
1403	NASDAQ	CATC	Thu, Sep 20, 2018	86.40	86.40	86.11	86.20
1402	NASDAQ	CATC	Wed, Sep 19, 2018	87.70	88.03	86.33	86.33
1401	NASDAQ	CATC	Tue, Sep 18, 2018	86.68	88.01	85.26	86.70
1400	NASDAQ	CATC	Mon, Sep 17, 2018	88.24	88.64	88.12	88.12
1399	NASDAQ	CATC	Fri, Sep 14, 2018	89.21	89.54	88.40	88.40
1398	NASDAQ	CATC	Thu, Sep 13, 2018	89.89	89.89	89.50	89.75
1397	NASDAQ	CATC	Wed, Sep 12, 2018	90.00	90.00	88.97	89.35
1396	NASDAQ	CATC	Tue, Sep 11, 2018	89.98	90.45	89.96	90.24
1395	NASDAQ	CATC	Mon, Sep 10, 2018	90.50	90.50	89.25	90.35
1394	NASDAQ	CATC	Fri, Sep 7, 2018	89.51	90.50	88.75	90.49
1393	NASDAQ	CATC	Thu, Sep 6, 2018	89.63	89.63	88.75	89.40
1392	NASDAQ	CATC	Wed, Sep 5, 2018	90.00	90.00	89.46	89.80
1391	NASDAQ	CATC	Tue, Sep 4, 2018	89.74	90.00	89.38	90.00
1390	NASDAQ	CATC	Fri, Aug 31, 2018	90.80	90.80	89.11	89.53
1389	NASDAQ	CATC	Thu, Aug 30, 2018	90.87	91.43	89.11	90.33
1388	NASDAQ	CATC	Wed, Aug 29, 2018	90.83	90.83	90.25	90.40
1387	NASDAQ	CATC	Tue, Aug 28, 2018	90.36	92.80	89.97	91.00
1386	NASDAQ	CATC	Mon, Aug 27, 2018	89.99	90.00	89.75	89.98
1385	NASDAQ	CATC	Fri, Aug 24, 2018	90.35	90.35	89.40	89.62
1384	NASDAQ	CATC	Thu, Aug 23, 2018	89.50	90.95	89.12	90.06
1383	NASDAQ	CATC	Wed, Aug 22, 2018	91.49	91.49	89.95	89.95
1382	NASDAQ	CATC	Tue, Aug 21, 2018	90.00	92.89	89.77	91.62
1381	NASDAQ	CATC	Mon, Aug 20, 2018	91.35	91.35	89.03	89.90
1380	NASDAQ	CATC	Fri, Aug 17, 2018	91.06	91.35	91.06	91.35
1379	NASDAQ	CATC	Thu, Aug 16, 2018	92.35	92.35	91.00	91.35
1378	NASDAQ	CATC	Wed, Aug 15, 2018	89.82	92.55	89.82	91.61
1377	NASDAQ	CATC	Tue, Aug 14, 2018	93.15	93.15	91.43	92.52
1376	NASDAQ	CATC	Mon, Aug 13, 2018	94.99	95.00	92.00	92.61
1375	NASDAQ	CATC	Fri, Aug 10, 2018	92.67	94.85	92.67	94.35
1374	NASDAQ	CATC	Thu, Aug 9, 2018	93.00	93.00	92.50	92.82
1373	NASDAQ	CATC	Wed, Aug 8, 2018	92.50	92.95	92.50	92.59
1372	NASDAQ	CATC	Tue, Aug 7, 2018	91.33	95.06	91.33	92.99
1371	NASDAQ	CATC	Mon, Aug 6, 2018	90.52	91.83	89.56	91.10
1370	NASDAQ	CATC	Fri, Aug 3, 2018	91.18	92.98	91.18	91.46
1369	NASDAQ	CATC	Thu, Aug 2, 2018	89.95	91.20	89.25	90.99
1368	NASDAQ	CATC	Wed, Aug 1, 2018	90.31	90.55	88.64	90.07
1367	NASDAQ	CATC	Tue, Jul 31, 2018	89.15	90.99	89.15	89.95
1366	NASDAQ	CATC	Mon, Jul 30, 2018	89.00	89.66	88.71	88.71
1365	NASDAQ	CATC	Fri, Jul 27, 2018	89.39	90.46	88.31	89.25
1364	NASDAQ	CATC	Thu, Jul 26, 2018	88.98	89.00	88.25	89.00
1363	NASDAQ	CATC	Wed, Jul 25, 2018	89.10	89.10	88.30	88.30
1362	NASDAQ	CATC	Tue, Jul 24, 2018	88.51	91.19	87.77	89.00
1361	NASDAQ	CATC	Mon, Jul 23, 2018	88.62	89.34	86.77	89.09
1360	NASDAQ	CATC	Fri, Jul 20, 2018	89.00	89.50	88.50	88.94
1359	NASDAQ	CATC	Thu, Jul 19, 2018	90.15	90.15	89.20	89.20
1358	NASDAQ	CATC	Wed, Jul 18, 2018	88.89	91.96	88.77	90.56
1357	NASDAQ	CATC	Tue, Jul 17, 2018	89.00	89.28	88.25	88.98
1356	NASDAQ	CATC	Mon, Jul 16, 2018	90.00	90.00	89.64	89.98
1355	NASDAQ	CATC	Fri, Jul 13, 2018	91.40	91.40	89.25	89.88
1354	NASDAQ	CATC	Thu, Jul 12, 2018	90.27	92.00	89.10	91.26
1353	NASDAQ	CATC	Wed, Jul 11, 2018	90.51	90.51	89.22	89.98
1352	NASDAQ	CATC	Tue, Jul 10, 2018	88.34	92.54	88.34	91.57
1351	NASDAQ	CATC	Mon, Jul 9, 2018	89.61	89.61	87.73	89.23
1350	NASDAQ	CATC	Fri, Jul 6, 2018	91.37	91.37	88.75	89.61
1349	NASDAQ	CATC	Thu, Jul 5, 2018	87.50	91.48	86.55	91.48
1348	NASDAQ	CATC	Tue, Jul 3, 2018	88.00	88.25	86.22	87.11
1347	NASDAQ	CATC	Mon, Jul 2, 2018	85.75	87.80	85.59	87.80
1346	NASDAQ	CATC	Fri, Jun 29, 2018	88.50	88.50	85.60	86.54
1345	NASDAQ	CATC	Thu, Jun 28, 2018	88.57	88.57	85.20	85.94
1344	NASDAQ	CATC	Wed, Jun 27, 2018	86.31	88.00	84.92	84.92
1343	NASDAQ	CATC	Tue, Jun 26, 2018	85.75	86.75	84.33	86.70
1342	NASDAQ	CATC	Mon, Jun 25, 2018	85.50	88.00	84.07	85.52
1341	NASDAQ	CATC	Fri, Jun 22, 2018	85.54	87.34	81.28	85.58
1340	NASDAQ	CATC	Thu, Jun 21, 2018	86.84	89.18	84.66	84.66
1339	NASDAQ	CATC	Wed, Jun 20, 2018	89.00	90.50	87.74	89.12
1338	NASDAQ	CATC	Tue, Jun 19, 2018	89.63	90.69	88.13	89.06
1337	NASDAQ	CATC	Mon, Jun 18, 2018	87.75	91.00	87.75	89.56
1336	NASDAQ	CATC	Fri, Jun 15, 2018	87.66	87.99	85.83	87.58
1335	NASDAQ	CATC	Thu, Jun 14, 2018	87.95	88.50	86.96	87.31
1334	NASDAQ	CATC	Wed, Jun 13, 2018	86.70	87.90	84.99	87.51
1333	NASDAQ	CATC	Tue, Jun 12, 2018	85.10	86.24	85.10	85.39
1332	NASDAQ	CATC	Mon, Jun 11, 2018	87.50	88.00	85.30	86.00
1331	NASDAQ	CATC	Fri, Jun 8, 2018	86.40	87.90	85.18	85.65
1330	NASDAQ	CATC	Thu, Jun 7, 2018	88.20	88.20	85.79	86.11
1329	NASDAQ	CATC	Wed, Jun 6, 2018	88.71	89.00	88.01	88.16
1328	NASDAQ	CATC	Tue, Jun 5, 2018	87.33	87.58	85.81	86.74
1327	NASDAQ	CATC	Mon, Jun 4, 2018	87.26	89.00	87.26	87.86
1326	NASDAQ	CATC	Fri, Jun 1, 2018	84.30	88.90	84.30	88.39
1325	NASDAQ	CATC	Thu, May 31, 2018	83.90	84.94	83.46	84.49
1324	NASDAQ	CATC	Wed, May 30, 2018	82.28	83.93	82.01	82.01
1323	NASDAQ	CATC	Tue, May 29, 2018	84.90	84.90	81.47	81.60
1322	NASDAQ	CATC	Fri, May 25, 2018	85.90	86.15	84.45	84.90
1321	NASDAQ	CATC	Thu, May 24, 2018	86.80	87.40	85.63	86.13
1320	NASDAQ	CATC	Wed, May 23, 2018	87.11	87.64	86.23	86.73
1319	NASDAQ	CATC	Tue, May 22, 2018	87.31	87.69	87.09	87.51
1318	NASDAQ	CATC	Mon, May 21, 2018	88.01	88.05	85.11	86.90
1317	NASDAQ	CATC	Fri, May 18, 2018	87.62	88.69	87.44	88.10
1316	NASDAQ	CATC	Thu, May 17, 2018	85.77	87.84	84.76	87.84
1315	NASDAQ	CATC	Wed, May 16, 2018	86.57	87.63	85.53	86.06
1314	NASDAQ	CATC	Tue, May 15, 2018	86.40	87.26	85.78	86.96
1313	NASDAQ	CATC	Mon, May 14, 2018	87.59	87.59	85.65	86.27
1312	NASDAQ	CATC	Fri, May 11, 2018	87.07	87.07	86.55	86.55
1311	NASDAQ	CATC	Thu, May 10, 2018	87.34	87.34	85.41	86.80
1310	NASDAQ	CATC	Wed, May 9, 2018	86.75	87.00	86.55	87.00
1309	NASDAQ	CATC	Tue, May 8, 2018	86.93	87.38	86.25	86.62
1308	NASDAQ	CATC	Mon, May 7, 2018	87.22	87.88	85.68	87.48
1307	NASDAQ	CATC	Fri, May 4, 2018	87.84	87.84	86.50	87.50
1306	NASDAQ	CATC	Thu, May 3, 2018	86.93	87.31	86.28	86.45
1305	NASDAQ	CATC	Wed, May 2, 2018	87.50	87.50	86.68	86.81
1304	NASDAQ	CATC	Tue, May 1, 2018	88.65	89.00	87.87	87.87
1303	NASDAQ	CATC	Mon, Apr 30, 2018	88.21	89.00	88.21	89.00
1302	NASDAQ	CATC	Fri, Apr 27, 2018	88.02	88.70	86.18	88.21
1301	NASDAQ	CATC	Thu, Apr 26, 2018	88.78	88.79	87.41	87.41
1300	NASDAQ	CATC	Wed, Apr 25, 2018	87.92	88.00	85.03	87.72
1299	NASDAQ	CATC	Tue, Apr 24, 2018	89.00	89.00	86.77	88.10
1298	NASDAQ	CATC	Mon, Apr 23, 2018	87.35	89.00	86.60	89.00
1297	NASDAQ	CATC	Fri, Apr 20, 2018	87.46	87.94	86.54	86.57
1296	NASDAQ	CATC	Thu, Apr 19, 2018	86.91	86.91	86.87	86.87
1295	NASDAQ	CATC	Wed, Apr 18, 2018	87.50	87.50	85.50	85.50
1294	NASDAQ	CATC	Tue, Apr 17, 2018	86.72	87.50	86.65	87.50
1293	NASDAQ	CATC	Mon, Apr 16, 2018	87.31	87.31	85.33	85.33
1292	NASDAQ	CATC	Fri, Apr 13, 2018	87.00	87.50	86.18	86.61
1291	NASDAQ	CATC	Thu, Apr 12, 2018	85.25	87.00	85.06	86.75
1290	NASDAQ	CATC	Wed, Apr 11, 2018	84.42	86.30	83.88	85.31
1289	NASDAQ	CATC	Tue, Apr 10, 2018	84.40	84.80	84.25	84.70
1288	NASDAQ	CATC	Mon, Apr 9, 2018	83.79	84.98	83.39	84.25
1287	NASDAQ	CATC	Fri, Apr 6, 2018	84.83	85.75	83.10	83.10
1286	NASDAQ	CATC	Thu, Apr 5, 2018	84.25	85.84	83.79	85.50
1285	NASDAQ	CATC	Wed, Apr 4, 2018	83.70	84.90	83.70	84.39
1284	NASDAQ	CATC	Tue, Apr 3, 2018	85.00	85.88	84.09	84.10
1283	NASDAQ	CATC	Mon, Apr 2, 2018	87.00	87.11	85.60	85.60
1282	NASDAQ	CATC	Thu, Mar 29, 2018	88.75	88.75	80.59	87.30
1281	NASDAQ	CATC	Wed, Mar 28, 2018	88.26	89.00	87.78	88.99
1280	NASDAQ	CATC	Tue, Mar 27, 2018	88.90	89.00	87.50	89.00
1279	NASDAQ	CATC	Mon, Mar 26, 2018	89.50	89.50	88.12	89.00
1278	NASDAQ	CATC	Fri, Mar 23, 2018	88.01	90.00	88.01	89.00
1277	NASDAQ	CATC	Thu, Mar 22, 2018	86.79	88.77	86.79	87.90
1276	NASDAQ	CATC	Wed, Mar 21, 2018	85.97	87.80	85.92	87.80
1275	NASDAQ	CATC	Tue, Mar 20, 2018	85.00	87.85	85.00	87.25
1274	NASDAQ	CATC	Mon, Mar 19, 2018	83.68	85.57	83.68	85.57
1273	NASDAQ	CATC	Fri, Mar 16, 2018	86.00	86.75	80.26	85.20
1272	NASDAQ	CATC	Thu, Mar 15, 2018	85.75	86.75	85.75	86.26
1271	NASDAQ	CATC	Wed, Mar 14, 2018	85.93	86.00	85.00	85.79
1270	NASDAQ	CATC	Tue, Mar 13, 2018	86.00	86.34	80.16	86.00
1269	NASDAQ	CATC	Mon, Mar 12, 2018	87.52	88.00	85.55	86.64
1268	NASDAQ	CATC	Fri, Mar 9, 2018	85.00	90.95	81.27	90.40
1267	NASDAQ	CATC	Thu, Mar 8, 2018	84.95	87.60	84.82	85.00
1266	NASDAQ	CATC	Wed, Mar 7, 2018	85.85	88.00	85.00	85.10
1265	NASDAQ	CATC	Tue, Mar 6, 2018	86.00	88.00	84.81	84.81
1264	NASDAQ	CATC	Mon, Mar 5, 2018	85.00	86.49	83.01	85.41
1263	NASDAQ	CATC	Fri, Mar 2, 2018	82.00	86.14	81.58	85.00
1262	NASDAQ	CATC	Thu, Mar 1, 2018	82.00	83.50	82.00	83.50
1261	NASDAQ	CATC	Wed, Feb 28, 2018	84.10	84.77	82.10	83.50
1260	NASDAQ	CATC	Tue, Feb 27, 2018	83.50	87.65	83.50	85.75
1259	NASDAQ	CATC	Mon, Feb 26, 2018	83.00	83.93	83.00	83.93
1258	NASDAQ	CATC	Fri, Feb 23, 2018	80.40	83.00	80.40	83.00
1257	NASDAQ	CATC	Thu, Feb 22, 2018	83.40	83.40	83.00	83.40
1256	NASDAQ	CATC	Wed, Feb 21, 2018	81.00	83.83	81.00	83.30
1255	NASDAQ	CATC	Tue, Feb 20, 2018	79.99	81.00	79.99	81.00
1254	NASDAQ	CATC	Fri, Feb 16, 2018	79.00	79.50	78.99	79.50
1253	NASDAQ	CATC	Thu, Feb 15, 2018	78.88	79.00	77.95	79.00
1252	NASDAQ	CATC	Wed, Feb 14, 2018	78.71	78.88	78.71	78.88
1251	NASDAQ	CATC	Tue, Feb 13, 2018	78.75	78.75	77.44	78.74
1250	NASDAQ	CATC	Mon, Feb 12, 2018	77.50	78.75	77.50	78.74
1249	NASDAQ	CATC	Fri, Feb 9, 2018	78.75	78.75	78.00	78.00
1248	NASDAQ	CATC	Thu, Feb 8, 2018	77.00	78.75	77.00	77.50
1247	NASDAQ	CATC	Wed, Feb 7, 2018	78.30	78.30	76.70	77.75
1246	NASDAQ	CATC	Tue, Feb 6, 2018	76.61	78.96	76.00	78.30
1245	NASDAQ	CATC	Mon, Feb 5, 2018	78.96	78.96	77.00	78.90
1244	NASDAQ	CATC	Fri, Feb 2, 2018	76.30	78.90	76.00	78.50
1243	NASDAQ	CATC	Thu, Feb 1, 2018	76.54	78.96	76.54	78.90
1242	NASDAQ	CATC	Wed, Jan 31, 2018	78.25	78.90	75.97	78.90
1241	NASDAQ	CATC	Tue, Jan 30, 2018	76.16	78.80	76.16	78.25
1240	NASDAQ	CATC	Mon, Jan 29, 2018	78.96	78.96	78.00	78.25
1239	NASDAQ	CATC	Fri, Jan 26, 2018	78.75	78.75	77.02	77.20
1238	NASDAQ	CATC	Thu, Jan 25, 2018	78.00	78.96	78.00	78.89
1237	NASDAQ	CATC	Wed, Jan 24, 2018	76.74	78.00	76.74	78.00
1236	NASDAQ	CATC	Tue, Jan 23, 2018	76.55	78.00	75.52	77.47
1235	NASDAQ	CATC	Mon, Jan 22, 2018	77.00	77.00	76.56	76.56
1234	NASDAQ	CATC	Fri, Jan 19, 2018	76.34	77.53	76.00	76.67
1233	NASDAQ	CATC	Thu, Jan 18, 2018	76.65	77.45	75.80	75.80
1232	NASDAQ	CATC	Wed, Jan 17, 2018	77.39	77.91	76.90	77.25
1231	NASDAQ	CATC	Tue, Jan 16, 2018	78.96	78.96	77.00	77.00
1230	NASDAQ	CATC	Fri, Jan 12, 2018	78.16	78.93	78.16	78.93
1229	NASDAQ	CATC	Thu, Jan 11, 2018	78.96	78.96	78.75	78.75
1228	NASDAQ	CATC	Wed, Jan 10, 2018	76.01	79.00	75.75	76.50
1227	NASDAQ	CATC	Tue, Jan 9, 2018	76.45	76.87	75.80	76.62
1226	NASDAQ	CATC	Mon, Jan 8, 2018	76.00	77.40	76.00	76.25
1225	NASDAQ	CATC	Fri, Jan 5, 2018	77.30	78.00	77.25	77.49
1224	NASDAQ	CATC	Thu, Jan 4, 2018	78.98	79.00	77.00	77.33
1223	NASDAQ	CATC	Wed, Jan 3, 2018	77.55	81.13	77.00	78.93
1222	NASDAQ	CATC	Tue, Jan 2, 2018	76.11	81.24	75.00	77.23
1221	NASDAQ	CATC	Fri, Dec 29, 2017	81.99	81.99	79.80	79.80
1220	NASDAQ	CATC	Thu, Dec 28, 2017	80.00	80.00	80.00	80.00
1219	NASDAQ	CATC	Wed, Dec 27, 2017	79.00	79.00	76.12	76.84
1218	NASDAQ	CATC	Tue, Dec 26, 2017	78.16	78.16	78.16	78.16
1217	NASDAQ	CATC	Fri, Dec 22, 2017	78.10	81.50	75.71	80.19
1216	NASDAQ	CATC	Thu, Dec 21, 2017	77.23	79.75	77.23	79.75
1215	NASDAQ	CATC	Wed, Dec 20, 2017	82.64	82.64	82.44	82.44
1214	NASDAQ	CATC	Tue, Dec 19, 2017	76.13	80.71	75.56	77.51
1213	NASDAQ	CATC	Mon, Dec 18, 2017	83.12	83.12	80.00	82.00
1212	NASDAQ	CATC	Fri, Dec 15, 2017	85.00	85.50	82.84	82.84
1211	NASDAQ	CATC	Thu, Dec 14, 2017	84.80	87.15	83.06	85.85
1210	NASDAQ	CATC	Wed, Dec 13, 2017	85.15	85.95	84.80	84.84
1209	NASDAQ	CATC	Tue, Dec 12, 2017	84.95	86.20	77.68	85.25
1208	NASDAQ	CATC	Mon, Dec 11, 2017	77.00	81.40	76.95	81.40
1207	NASDAQ	CATC	Fri, Dec 8, 2017	73.30	74.70	72.51	74.70
1206	NASDAQ	CATC	Thu, Dec 7, 2017	72.90	73.19	72.90	73.19
1205	NASDAQ	CATC	Wed, Dec 6, 2017	72.46	73.25	72.46	73.25
1204	NASDAQ	CATC	Tue, Dec 5, 2017	73.50	73.50	73.33	73.33
1203	NASDAQ	CATC	Mon, Dec 4, 2017	0.00	0.00	0.00	73.69
1202	NASDAQ	CATC	Fri, Dec 1, 2017	73.79	73.79	73.69	73.69
1201	NASDAQ	CATC	Thu, Nov 30, 2017	72.50	73.76	72.48	73.76
1200	NASDAQ	CATC	Wed, Nov 29, 2017	73.15	73.15	73.15	73.15
1199	NASDAQ	CATC	Mon, Nov 27, 2017	73.50	74.00	72.78	72.79
1198	NASDAQ	CATC	Fri, Nov 24, 2017	72.01	72.01	72.01	72.01
1197	NASDAQ	CATC	Wed, Nov 22, 2017	0.00	0.00	0.00	72.70
1196	NASDAQ	CATC	Tue, Nov 21, 2017	72.70	72.70	72.70	72.70
1195	NASDAQ	CATC	Mon, Nov 20, 2017	72.63	72.63	72.63	72.63
1194	NASDAQ	CATC	Fri, Nov 17, 2017	72.25	73.50	72.25	73.40
1193	NASDAQ	CATC	Thu, Nov 16, 2017	71.71	71.71	71.61	71.65
1192	NASDAQ	CATC	Wed, Nov 15, 2017	71.73	71.73	71.73	71.73
1191	NASDAQ	CATC	Tue, Nov 14, 2017	72.50	72.50	72.50	72.50
1190	NASDAQ	CATC	Mon, Nov 13, 2017	72.50	73.00	72.50	72.75
1189	NASDAQ	CATC	Fri, Nov 10, 2017	73.13	73.13	73.13	73.13
1188	NASDAQ	CATC	Thu, Nov 9, 2017	71.50	71.53	71.50	71.53
1187	NASDAQ	CATC	Wed, Nov 8, 2017	73.50	73.50	73.50	73.50
1186	NASDAQ	CATC	Tue, Nov 7, 2017	0.00	0.00	0.00	72.00
1185	NASDAQ	CATC	Mon, Nov 6, 2017	70.00	72.00	70.00	72.00
1184	NASDAQ	CATC	Fri, Nov 3, 2017	72.00	72.00	72.00	72.00
1183	NASDAQ	CATC	Thu, Nov 2, 2017	71.25	71.25	71.25	71.25
1182	NASDAQ	CATC	Wed, Nov 1, 2017	72.20	73.50	72.20	73.50
1181	NASDAQ	CATC	Tue, Oct 31, 2017	72.00	74.00	71.30	74.00
1180	NASDAQ	CATC	Mon, Oct 30, 2017	73.35	73.35	71.05	71.05
1179	NASDAQ	CATC	Fri, Oct 27, 2017	0.00	0.00	0.00	73.36
1178	NASDAQ	CATC	Thu, Oct 26, 2017	71.00	73.36	71.00	73.36
1177	NASDAQ	CATC	Wed, Oct 25, 2017	0.00	0.00	0.00	71.03
1176	NASDAQ	CATC	Tue, Oct 24, 2017	71.03	71.03	71.03	71.03
1175	NASDAQ	CATC	Mon, Oct 23, 2017	71.00	72.00	71.00	72.00
1174	NASDAQ	CATC	Fri, Oct 20, 2017	0.00	0.00	0.00	70.50
1173	NASDAQ	CATC	Thu, Oct 19, 2017	0.00	0.00	0.00	70.50
1172	NASDAQ	CATC	Wed, Oct 18, 2017	70.50	70.50	70.50	70.50
1171	NASDAQ	CATC	Tue, Oct 17, 2017	70.25	70.25	70.25	70.25
1170	NASDAQ	CATC	Mon, Oct 16, 2017	70.25	70.25	70.00	70.25
1169	NASDAQ	CATC	Fri, Oct 13, 2017	70.65	70.65	70.65	70.65
1168	NASDAQ	CATC	Wed, Oct 11, 2017	70.75	70.75	70.75	70.75
1167	NASDAQ	CATC	Fri, Oct 6, 2017	70.60	71.00	70.60	71.00
1166	NASDAQ	CATC	Wed, Oct 4, 2017	70.35	71.00	70.50	70.50
1165	NASDAQ	CATC	Tue, Oct 3, 2017	70.00	70.00	69.90	70.00
1164	NASDAQ	CATC	Mon, Oct 2, 2017	70.00	70.00	69.90	70.00
1163	NASDAQ	CATC	Fri, Sep 29, 2017	69.15	69.75	69.15	69.75
1162	NASDAQ	CATC	Thu, Sep 28, 2017	69.50	69.15	69.11	69.11
1161	NASDAQ	CATC	Wed, Sep 27, 2017	69.50	69.50	69.50	69.50
1160	NASDAQ	CATC	Mon, Sep 25, 2017	69.45	69.45	69.45	69.45
1159	NASDAQ	CATC	Fri, Sep 22, 2017	69.45	69.45	69.45	69.45
1158	NASDAQ	CATC	Thu, Sep 21, 2017	69.05	69.15	69.05	69.15
1157	NASDAQ	CATC	Wed, Sep 20, 2017	69.50	69.50	69.05	69.10
1156	NASDAQ	CATC	Tue, Sep 19, 2017	69.00	69.50	69.00	69.10
1155	NASDAQ	CATC	Mon, Sep 18, 2017	69.25	69.25	69.00	69.00
1154	NASDAQ	CATC	Thu, Sep 14, 2017	68.80	71.25	68.80	71.25
1153	NASDAQ	CATC	Wed, Sep 13, 2017	68.80	68.80	68.80	68.80
1152	NASDAQ	CATC	Tue, Sep 12, 2017	68.50	68.80	68.50	68.80
1151	NASDAQ	CATC	Mon, Sep 11, 2017	68.55	68.80	68.50	68.50
1150	NASDAQ	CATC	Fri, Sep 8, 2017	69.05	69.05	69.05	68.55
1149	NASDAQ	CATC	Thu, Sep 7, 2017	69.35	69.35	69.35	69.35
1148	NASDAQ	CATC	Wed, Sep 6, 2017	70.20	70.20	70.20	70.20
1147	NASDAQ	CATC	Tue, Sep 5, 2017	70.25	70.25	70.00	70.00
1146	NASDAQ	CATC	Fri, Sep 1, 2017	68.75	69.24	68.75	69.24
1145	NASDAQ	CATC	Wed, Aug 30, 2017	68.80	68.80	68.75	68.75
1144	NASDAQ	CATC	Tue, Aug 29, 2017	68.80	68.80	68.80	68.80
1143	NASDAQ	CATC	Mon, Aug 28, 2017	68.50	69.00	68.50	68.70
1142	NASDAQ	CATC	Tue, Aug 22, 2017	68.10	68.50	68.10	68.50
1141	NASDAQ	CATC	Fri, Aug 18, 2017	70.10	70.05	70.00	70.00
1140	NASDAQ	CATC	Wed, Aug 16, 2017	72.00	71.05	71.05	71.05
1139	NASDAQ	CATC	Tue, Aug 15, 2017	71.05	71.05	71.05	71.05
1138	NASDAQ	CATC	Mon, Aug 14, 2017	71.50	71.50	71.50	71.50
1137	NASDAQ	CATC	Fri, Aug 11, 2017	72.50	72.50	70.55	70.55
1136	NASDAQ	CATC	Thu, Aug 10, 2017	70.70	71.25	70.00	70.00
1135	NASDAQ	CATC	Wed, Aug 9, 2017	66.25	70.69	66.25	70.69
1134	NASDAQ	CATC	Tue, Aug 8, 2017	65.50	65.50	65.50	65.50
1133	NASDAQ	CATC	Fri, Aug 4, 2017	65.75	66.00	65.75	66.00
1132	NASDAQ	CATC	Thu, Aug 3, 2017	65.75	65.75	65.75	65.75
1131	NASDAQ	CATC	Wed, Aug 2, 2017	65.75	65.55	65.55	65.55
1130	NASDAQ	CATC	Tue, Aug 1, 2017	65.75	65.75	65.50	65.70
1129	NASDAQ	CATC	Mon, Jul 31, 2017	65.45	65.45	65.45	65.45
1128	NASDAQ	CATC	Fri, Jul 28, 2017	64.75	65.50	64.25	65.45
1127	NASDAQ	CATC	Thu, Jul 27, 2017	64.80	65.90	64.80	65.90
1126	NASDAQ	CATC	Wed, Jul 26, 2017	64.95	64.95	64.95	64.95
1125	NASDAQ	CATC	Tue, Jul 25, 2017	66.00	65.25	65.00	65.00
1124	NASDAQ	CATC	Mon, Jul 24, 2017	66.65	66.65	66.65	66.65
1123	NASDAQ	CATC	Thu, Jul 20, 2017	65.49	66.55	65.25	66.55
1122	NASDAQ	CATC	Wed, Jul 19, 2017	66.00	66.00	66.00	66.00
1121	NASDAQ	CATC	Tue, Jul 18, 2017	66.25	66.25	66.25	66.25
1120	NASDAQ	CATC	Mon, Jul 17, 2017	66.25	66.25	66.25	66.25
1119	NASDAQ	CATC	Thu, Jul 13, 2017	66.55	66.75	66.55	66.75
1118	NASDAQ	CATC	Wed, Jul 12, 2017	66.55	66.55	66.55	66.55
1117	NASDAQ	CATC	Tue, Jul 11, 2017	66.50	66.50	66.50	66.50
1116	NASDAQ	CATC	Mon, Jul 10, 2017	66.50	66.65	66.50	66.65
1115	NASDAQ	CATC	Fri, Jul 7, 2017	66.65	66.65	66.50	66.50
1114	NASDAQ	CATC	Thu, Jul 6, 2017	66.50	66.50	66.50	66.50
1113	NASDAQ	CATC	Wed, Jul 5, 2017	66.50	66.50	66.50	66.50
1112	NASDAQ	CATC	Mon, Jul 3, 2017	66.50	66.50	66.50	66.50
1111	NASDAQ	CATC	Fri, Jun 30, 2017	66.95	67.25	66.50	67.25
1110	NASDAQ	CATC	Thu, Jun 29, 2017	66.25	66.75	66.25	66.50
1109	NASDAQ	CATC	Wed, Jun 28, 2017	66.10	66.15	66.10	66.15
1108	NASDAQ	CATC	Tue, Jun 27, 2017	67.00	67.00	66.00	66.05
1107	NASDAQ	CATC	Mon, Jun 26, 2017	67.00	67.00	67.00	67.00
1106	NASDAQ	CATC	Fri, Jun 23, 2017	67.50	67.50	67.50	67.50
1105	NASDAQ	CATC	Wed, Jun 21, 2017	67.26	67.26	67.00	67.00
1104	NASDAQ	CATC	Tue, Jun 20, 2017	68.00	68.00	68.00	68.00
1103	NASDAQ	CATC	Mon, Jun 19, 2017	68.00	68.00	68.00	68.00
1102	NASDAQ	CATC	Thu, Jun 15, 2017	68.75	68.26	68.00	68.15
1101	NASDAQ	CATC	Wed, Jun 14, 2017	68.80	68.80	68.80	68.80
1100	NASDAQ	CATC	Tue, Jun 13, 2017	68.80	68.80	68.80	68.80
1099	NASDAQ	CATC	Mon, Jun 12, 2017	69.00	69.00	68.80	68.80
1098	NASDAQ	CATC	Fri, Jun 9, 2017	69.00	69.00	69.00	69.00
1097	NASDAQ	CATC	Thu, Jun 8, 2017	69.35	69.35	69.35	69.35
1096	NASDAQ	CATC	Wed, Jun 7, 2017	69.25	69.25	69.25	69.25
1095	NASDAQ	CATC	Tue, Jun 6, 2017	68.80	69.00	68.80	68.80
1094	NASDAQ	CATC	Mon, Jun 5, 2017	69.00	69.00	68.80	68.80
1093	NASDAQ	CATC	Thu, Jun 1, 2017	69.00	69.70	69.00	69.50
1092	NASDAQ	CATC	Wed, May 31, 2017	68.80	68.80	68.80	68.80
1091	NASDAQ	CATC	Tue, May 30, 2017	69.25	70.00	69.25	70.00
1090	NASDAQ	CATC	Fri, May 26, 2017	69.25	69.25	69.25	69.25
1089	NASDAQ	CATC	Tue, May 23, 2017	69.00	68.70	68.50	68.50
1088	NASDAQ	CATC	Fri, May 19, 2017	69.25	69.25	69.25	69.25
1087	NASDAQ	CATC	Thu, May 18, 2017	68.50	68.50	68.50	68.50
1086	NASDAQ	CATC	Wed, May 17, 2017	69.00	69.00	69.00	69.00
1085	NASDAQ	CATC	Tue, May 16, 2017	68.50	69.50	68.50	69.00
1084	NASDAQ	CATC	Mon, May 15, 2017	69.00	68.50	68.50	68.50
1083	NASDAQ	CATC	Wed, May 10, 2017	68.50	68.50	68.50	68.50
1082	NASDAQ	CATC	Tue, May 9, 2017	68.50	68.50	68.50	68.50
1081	NASDAQ	CATC	Fri, May 5, 2017	69.25	69.25	68.50	68.50
1080	NASDAQ	CATC	Thu, May 4, 2017	68.50	68.50	68.50	68.50
1079	NASDAQ	CATC	Wed, May 3, 2017	69.00	69.00	68.25	68.30
1078	NASDAQ	CATC	Tue, May 2, 2017	69.50	69.00	69.00	69.00
1077	NASDAQ	CATC	Mon, May 1, 2017	67.25	70.00	67.00	70.00
1076	NASDAQ	CATC	Fri, Apr 28, 2017	67.00	67.00	67.00	67.00
1075	NASDAQ	CATC	Thu, Apr 27, 2017	66.50	66.50	66.50	66.50
1074	NASDAQ	CATC	Wed, Apr 26, 2017	67.00	65.95	65.95	65.95
1073	NASDAQ	CATC	Tue, Apr 25, 2017	65.50	65.50	65.50	65.50
1072	NASDAQ	CATC	Mon, Apr 24, 2017	65.50	65.50	65.50	65.50
1071	NASDAQ	CATC	Fri, Apr 21, 2017	65.25	65.50	65.50	65.50
1070	NASDAQ	CATC	Thu, Apr 20, 2017	65.25	65.25	65.25	65.25
1069	NASDAQ	CATC	Wed, Apr 19, 2017	65.00	65.00	65.00	65.00
1068	NASDAQ	CATC	Tue, Apr 18, 2017	66.00	66.00	65.75	65.75
1067	NASDAQ	CATC	Mon, Apr 17, 2017	65.00	66.50	65.00	66.50
1066	NASDAQ	CATC	Wed, Apr 12, 2017	65.00	65.00	65.00	65.00
1065	NASDAQ	CATC	Tue, Apr 11, 2017	65.13	65.13	65.00	65.00
1064	NASDAQ	CATC	Mon, Apr 10, 2017	65.00	65.25	65.00	65.00
1063	NASDAQ	CATC	Fri, Apr 7, 2017	65.00	65.25	65.00	65.25
1062	NASDAQ	CATC	Thu, Apr 6, 2017	65.00	65.00	65.00	65.00
1061	NASDAQ	CATC	Wed, Apr 5, 2017	64.95	65.00	64.90	64.90
1060	NASDAQ	CATC	Tue, Apr 4, 2017	65.00	65.25	64.90	64.90
1059	NASDAQ	CATC	Mon, Apr 3, 2017	64.90	65.25	64.90	65.25
1058	NASDAQ	CATC	Fri, Mar 31, 2017	65.00	65.00	65.00	65.00
1057	NASDAQ	CATC	Thu, Mar 30, 2017	65.10	65.10	65.10	65.10
1056	NASDAQ	CATC	Wed, Mar 29, 2017	65.00	65.00	65.00	65.00
1055	NASDAQ	CATC	Tue, Mar 28, 2017	64.25	65.00	64.25	65.00
1054	NASDAQ	CATC	Mon, Mar 27, 2017	64.90	65.00	64.90	65.00
1053	NASDAQ	CATC	Fri, Mar 24, 2017	64.25	64.58	64.25	64.58
1052	NASDAQ	CATC	Thu, Mar 23, 2017	64.25	64.25	64.25	64.25
1051	NASDAQ	CATC	Wed, Mar 22, 2017	65.00	65.00	64.25	65.00
1050	NASDAQ	CATC	Tue, Mar 21, 2017	64.80	65.40	64.80	65.00
1049	NASDAQ	CATC	Fri, Mar 17, 2017	65.00	65.12	64.80	64.80
1048	NASDAQ	CATC	Wed, Mar 15, 2017	65.50	65.50	65.50	65.50
1047	NASDAQ	CATC	Tue, Mar 14, 2017	65.50	65.50	65.00	65.25
1046	NASDAQ	CATC	Mon, Mar 13, 2017	65.50	65.50	65.50	65.50
1045	NASDAQ	CATC	Fri, Mar 10, 2017	64.50	66.10	64.50	66.10
1044	NASDAQ	CATC	Thu, Mar 9, 2017	64.50	64.50	64.50	64.50
1043	NASDAQ	CATC	Wed, Mar 8, 2017	65.00	65.50	64.50	64.50
1042	NASDAQ	CATC	Tue, Mar 7, 2017	64.50	64.50	64.50	64.50
1041	NASDAQ	CATC	Mon, Mar 6, 2017	64.50	64.50	64.50	64.50
1040	NASDAQ	CATC	Fri, Mar 3, 2017	64.75	64.75	64.75	64.75
1039	NASDAQ	CATC	Thu, Mar 2, 2017	64.85	64.85	64.00	64.00
1038	NASDAQ	CATC	Wed, Mar 1, 2017	65.00	65.00	65.00	65.00
1037	NASDAQ	CATC	Tue, Feb 28, 2017	64.00	64.00	64.00	64.00
1036	NASDAQ	CATC	Mon, Feb 27, 2017	64.50	64.50	64.50	64.50
1035	NASDAQ	CATC	Fri, Feb 24, 2017	64.00	64.00	64.00	64.00
1034	NASDAQ	CATC	Thu, Feb 23, 2017	64.10	64.10	64.00	64.00
1033	NASDAQ	CATC	Wed, Feb 22, 2017	64.25	64.25	64.25	64.25
1032	NASDAQ	CATC	Tue, Feb 21, 2017	64.25	64.25	64.25	64.25
1031	NASDAQ	CATC	Fri, Feb 17, 2017	64.26	64.26	64.26	64.26
1030	NASDAQ	CATC	Wed, Feb 15, 2017	64.75	64.75	64.50	64.50
1029	NASDAQ	CATC	Tue, Feb 14, 2017	65.40	65.40	64.50	64.50
1028	NASDAQ	CATC	Thu, Feb 9, 2017	66.00	66.00	65.00	65.50
1027	NASDAQ	CATC	Tue, Feb 7, 2017	66.25	67.00	66.25	67.00
1026	NASDAQ	CATC	Mon, Feb 6, 2017	65.50	65.50	65.50	65.50
1025	NASDAQ	CATC	Thu, Feb 2, 2017	64.95	65.25	64.95	65.25
1024	NASDAQ	CATC	Wed, Feb 1, 2017	64.25	65.00	64.25	65.00
1023	NASDAQ	CATC	Mon, Jan 30, 2017	63.90	64.00	63.90	64.00
1022	NASDAQ	CATC	Fri, Jan 27, 2017	63.75	63.75	63.75	63.75
1021	NASDAQ	CATC	Thu, Jan 26, 2017	63.50	63.99	63.50	63.50
1020	NASDAQ	CATC	Wed, Jan 25, 2017	64.25	64.25	63.00	63.00
1019	NASDAQ	CATC	Tue, Jan 24, 2017	63.00	63.00	63.00	63.00
1018	NASDAQ	CATC	Mon, Jan 23, 2017	62.50	62.50	62.50	62.50
1017	NASDAQ	CATC	Fri, Jan 20, 2017	62.50	62.50	62.50	62.50
1016	NASDAQ	CATC	Thu, Jan 19, 2017	62.20	62.20	62.20	62.20
1015	NASDAQ	CATC	Wed, Jan 18, 2017	62.25	62.25	62.25	62.25
1014	NASDAQ	CATC	Tue, Jan 17, 2017	62.25	62.25	62.25	62.25
1013	NASDAQ	CATC	Fri, Jan 13, 2017	61.65	62.50	61.65	62.00
1012	NASDAQ	CATC	Thu, Jan 12, 2017	61.65	61.65	61.65	61.65
1011	NASDAQ	CATC	Wed, Jan 11, 2017	61.75	61.75	61.75	61.75
1010	NASDAQ	CATC	Tue, Jan 10, 2017	62.75	63.25	61.75	61.75
1009	NASDAQ	CATC	Mon, Jan 9, 2017	62.60	63.00	62.60	63.00
1008	NASDAQ	CATC	Wed, Jan 4, 2017	61.75	62.60	61.75	62.60
1007	NASDAQ	CATC	Tue, Jan 3, 2017	62.29	62.45	61.50	61.50
1006	NASDAQ	CATC	Fri, Dec 30, 2016	62.40	62.40	62.29	62.29
1005	NASDAQ	CATC	Thu, Dec 29, 2016	62.30	62.30	62.30	62.30
1004	NASDAQ	CATC	Wed, Dec 28, 2016	61.99	61.99	61.99	61.99
1003	NASDAQ	CATC	Tue, Dec 27, 2016	61.99	62.30	61.99	62.30
1002	NASDAQ	CATC	Fri, Dec 23, 2016	61.99	61.99	61.99	61.99
1001	NASDAQ	CATC	Thu, Dec 22, 2016	61.99	61.99	61.99	61.99
1000	NASDAQ	CATC	Wed, Dec 21, 2016	62.05	62.05	61.99	61.99
999	NASDAQ	CATC	Tue, Dec 20, 2016	62.01	62.30	62.00	62.10
998	NASDAQ	CATC	Mon, Dec 19, 2016	62.00	62.30	62.00	62.30
997	NASDAQ	CATC	Fri, Dec 16, 2016	62.00	62.00	62.00	62.00
996	NASDAQ	CATC	Wed, Dec 14, 2016	62.00	62.00	62.00	62.00
995	NASDAQ	CATC	Tue, Dec 13, 2016	62.40	62.40	62.00	62.00
994	NASDAQ	CATC	Fri, Dec 9, 2016	62.90	62.90	62.40	62.40
993	NASDAQ	CATC	Thu, Dec 8, 2016	62.90	62.90	62.35	62.40
992	NASDAQ	CATC	Wed, Dec 7, 2016	62.00	62.45	62.00	62.45
991	NASDAQ	CATC	Tue, Dec 6, 2016	61.90	61.90	61.90	61.90
990	NASDAQ	CATC	Fri, Dec 2, 2016	61.50	62.25	59.76	62.25
989	NASDAQ	CATC	Thu, Dec 1, 2016	61.00	61.25	61.00	61.25
988	NASDAQ	CATC	Wed, Nov 30, 2016	61.00	61.00	61.00	61.00
987	NASDAQ	CATC	Tue, Nov 29, 2016	60.95	61.00	60.90	61.00
986	NASDAQ	CATC	Mon, Nov 28, 2016	60.25	60.95	60.25	60.90
985	NASDAQ	CATC	Fri, Nov 25, 2016	60.00	60.25	60.00	60.25
984	NASDAQ	CATC	Wed, Nov 23, 2016	59.00	60.00	59.00	60.00
983	NASDAQ	CATC	Tue, Nov 22, 2016	58.75	59.00	58.75	59.00
982	NASDAQ	CATC	Mon, Nov 21, 2016	57.50	58.00	57.50	58.00
981	NASDAQ	CATC	Fri, Nov 18, 2016	59.50	59.50	57.50	56.50
980	NASDAQ	CATC	Thu, Nov 17, 2016	55.40	55.40	55.40	55.40
979	NASDAQ	CATC	Wed, Nov 16, 2016	55.05	55.06	55.05	55.06
978	NASDAQ	CATC	Tue, Nov 15, 2016	55.00	55.50	54.95	54.95
977	NASDAQ	CATC	Mon, Nov 14, 2016	55.00	55.15	55.00	55.00
976	NASDAQ	CATC	Fri, Nov 11, 2016	54.40	54.40	54.40	54.40
975	NASDAQ	CATC	Thu, Nov 10, 2016	52.90	54.00	52.90	54.00
974	NASDAQ	CATC	Wed, Nov 9, 2016	52.25	52.90	52.25	52.90
973	NASDAQ	CATC	Mon, Nov 7, 2016	52.90	52.90	52.90	52.90
972	NASDAQ	CATC	Fri, Nov 4, 2016	52.10	52.10	52.00	52.10
971	NASDAQ	CATC	Thu, Nov 3, 2016	52.00	52.00	52.00	52.00
970	NASDAQ	CATC	Wed, Nov 2, 2016	53.00	53.84	53.00	53.00
969	NASDAQ	CATC	Mon, Oct 31, 2016	53.25	53.25	53.25	53.25
968	NASDAQ	CATC	Fri, Oct 28, 2016	53.00	53.00	53.00	53.00
967	NASDAQ	CATC	Thu, Oct 27, 2016	52.65	53.00	52.65	53.00
966	NASDAQ	CATC	Wed, Oct 26, 2016	52.40	52.40	52.40	52.40
965	NASDAQ	CATC	Tue, Oct 25, 2016	52.40	52.40	52.40	52.40
964	NASDAQ	CATC	Mon, Oct 24, 2016	52.16	52.16	52.16	52.16
963	NASDAQ	CATC	Fri, Oct 21, 2016	52.20	52.20	52.20	52.20
962	NASDAQ	CATC	Thu, Oct 20, 2016	52.50	52.65	52.50	52.60
961	NASDAQ	CATC	Wed, Oct 19, 2016	52.50	53.50	52.40	53.00
960	NASDAQ	CATC	Tue, Oct 18, 2016	51.50	52.25	51.50	52.25
959	NASDAQ	CATC	Mon, Oct 17, 2016	51.60	51.60	51.00	51.00
958	NASDAQ	CATC	Fri, Oct 14, 2016	51.40	51.95	51.40	51.60
957	NASDAQ	CATC	Thu, Oct 13, 2016	51.40	51.40	51.40	51.40
956	NASDAQ	CATC	Mon, Oct 10, 2016	51.24	51.24	51.24	51.24
955	NASDAQ	CATC	Fri, Oct 7, 2016	51.20	51.20	51.20	51.20
954	NASDAQ	CATC	Wed, Oct 5, 2016	50.40	51.15	50.40	51.15
953	NASDAQ	CATC	Mon, Oct 3, 2016	50.05	50.05	50.05	50.05
952	NASDAQ	CATC	Fri, Sep 30, 2016	50.05	50.05	50.05	50.05
951	NASDAQ	CATC	Wed, Sep 28, 2016	50.07	50.40	50.07	50.40
950	NASDAQ	CATC	Tue, Sep 27, 2016	50.45	50.45	50.45	50.45
949	NASDAQ	CATC	Mon, Sep 26, 2016	50.45	50.45	50.45	50.45
948	NASDAQ	CATC	Fri, Sep 23, 2016	49.95	50.10	49.95	50.00
947	NASDAQ	CATC	Thu, Sep 22, 2016	49.30	49.70	49.30	49.70
946	NASDAQ	CATC	Wed, Sep 21, 2016	49.90	49.90	49.90	49.90
945	NASDAQ	CATC	Mon, Sep 19, 2016	49.65	49.65	49.65	49.65
944	NASDAQ	CATC	Thu, Sep 15, 2016	49.85	50.00	49.85	50.00
943	NASDAQ	CATC	Wed, Sep 14, 2016	49.74	49.85	49.74	49.74
942	NASDAQ	CATC	Mon, Sep 12, 2016	48.00	49.89	48.00	48.30
941	NASDAQ	CATC	Fri, Sep 9, 2016	48.49	49.90	48.00	48.00
940	NASDAQ	CATC	Wed, Sep 7, 2016	48.25	48.25	48.25	48.25
939	NASDAQ	CATC	Tue, Sep 6, 2016	47.90	47.90	47.86	47.90
938	NASDAQ	CATC	Fri, Sep 2, 2016	47.85	47.85	47.85	47.85
937	NASDAQ	CATC	Thu, Sep 1, 2016	48.45	48.45	48.45	48.45
936	NASDAQ	CATC	Mon, Aug 29, 2016	48.00	48.00	48.00	48.00
935	NASDAQ	CATC	Fri, Aug 26, 2016	48.20	48.20	48.00	48.00
934	NASDAQ	CATC	Thu, Aug 25, 2016	47.80	47.85	47.70	47.71
933	NASDAQ	CATC	Wed, Aug 24, 2016	47.90	47.90	47.90	47.90
932	NASDAQ	CATC	Tue, Aug 23, 2016	48.00	48.00	47.80	48.00
931	NASDAQ	CATC	Mon, Aug 22, 2016	47.95	48.00	47.75	48.00
930	NASDAQ	CATC	Fri, Aug 19, 2016	47.75	47.75	47.75	47.75
929	NASDAQ	CATC	Thu, Aug 18, 2016	47.95	47.95	47.69	47.75
928	NASDAQ	CATC	Wed, Aug 17, 2016	47.95	47.95	47.60	47.60
927	NASDAQ	CATC	Tue, Aug 16, 2016	47.95	47.95	47.60	47.95
926	NASDAQ	CATC	Mon, Aug 15, 2016	47.55	47.95	47.55	47.95
925	NASDAQ	CATC	Thu, Aug 11, 2016	47.50	47.75	47.50	47.75
924	NASDAQ	CATC	Wed, Aug 10, 2016	47.50	47.50	47.05	47.49
923	NASDAQ	CATC	Tue, Aug 9, 2016	47.40	47.40	47.25	47.25
922	NASDAQ	CATC	Mon, Aug 8, 2016	47.15	47.15	47.15	47.15
921	NASDAQ	CATC	Fri, Aug 5, 2016	47.40	47.40	47.40	47.40
920	NASDAQ	CATC	Thu, Aug 4, 2016	47.14	47.15	47.11	47.15
919	NASDAQ	CATC	Wed, Aug 3, 2016	47.00	47.15	47.00	47.15
918	NASDAQ	CATC	Tue, Aug 2, 2016	46.60	46.60	46.60	46.60
917	NASDAQ	CATC	Mon, Aug 1, 2016	47.25	47.25	46.50	46.52
916	NASDAQ	CATC	Fri, Jul 29, 2016	47.50	47.75	47.25	47.25
915	NASDAQ	CATC	Thu, Jul 28, 2016	47.50	47.50	47.50	47.50
914	NASDAQ	CATC	Wed, Jul 27, 2016	47.50	47.50	47.45	47.50
913	NASDAQ	CATC	Tue, Jul 26, 2016	47.25	47.25	47.25	47.25
912	NASDAQ	CATC	Mon, Jul 25, 2016	46.55	47.00	46.55	47.00
911	NASDAQ	CATC	Fri, Jul 22, 2016	47.50	47.50	47.50	47.50
910	NASDAQ	CATC	Thu, Jul 21, 2016	47.00	47.00	47.00	47.00
909	NASDAQ	CATC	Wed, Jul 20, 2016	47.25	47.25	47.00	47.00
908	NASDAQ	CATC	Tue, Jul 19, 2016	47.00	47.00	47.00	47.00
907	NASDAQ	CATC	Mon, Jul 18, 2016	47.50	47.50	47.50	47.50
906	NASDAQ	CATC	Fri, Jul 15, 2016	47.50	47.50	47.50	47.50
905	NASDAQ	CATC	Thu, Jul 14, 2016	47.00	47.00	47.00	47.00
904	NASDAQ	CATC	Wed, Jul 13, 2016	47.00	47.50	47.00	47.43
903	NASDAQ	CATC	Tue, Jul 12, 2016	47.00	47.00	46.50	46.50
902	NASDAQ	CATC	Mon, Jul 11, 2016	46.50	46.50	46.50	46.50
901	NASDAQ	CATC	Fri, Jul 8, 2016	46.75	46.75	46.50	46.50
900	NASDAQ	CATC	Thu, Jul 7, 2016	47.15	47.15	47.00	47.00
899	NASDAQ	CATC	Wed, Jul 6, 2016	47.15	47.15	47.10	47.10
898	NASDAQ	CATC	Tue, Jul 5, 2016	47.50	47.50	47.50	47.50
897	NASDAQ	CATC	Fri, Jul 1, 2016	46.50	47.25	46.45	47.25
896	NASDAQ	CATC	Thu, Jun 30, 2016	46.75	46.75	46.55	46.59
895	NASDAQ	CATC	Wed, Jun 29, 2016	47.00	47.00	47.00	47.00
894	NASDAQ	CATC	Tue, Jun 28, 2016	47.00	47.00	47.00	47.00
893	NASDAQ	CATC	Mon, Jun 27, 2016	47.25	47.25	46.90	46.90
892	NASDAQ	CATC	Fri, Jun 24, 2016	47.74	47.74	47.45	47.45
891	NASDAQ	CATC	Thu, Jun 23, 2016	47.40	47.40	47.40	47.40
890	NASDAQ	CATC	Wed, Jun 22, 2016	47.60	48.00	47.60	47.80
889	NASDAQ	CATC	Tue, Jun 21, 2016	47.50	47.51	47.50	47.51
888	NASDAQ	CATC	Mon, Jun 20, 2016	47.90	47.90	47.90	47.90
887	NASDAQ	CATC	Fri, Jun 17, 2016	47.90	47.90	47.90	47.90
886	NASDAQ	CATC	Thu, Jun 16, 2016	47.75	47.75	47.75	47.75
885	NASDAQ	CATC	Wed, Jun 15, 2016	47.75	47.75	47.75	47.75
884	NASDAQ	CATC	Tue, Jun 14, 2016	47.75	47.75	47.75	47.75
883	NASDAQ	CATC	Mon, Jun 13, 2016	48.00	48.00	47.75	47.75
882	NASDAQ	CATC	Fri, Jun 10, 2016	47.75	47.75	47.75	47.75
881	NASDAQ	CATC	Thu, Jun 9, 2016	47.75	47.75	47.75	47.75
880	NASDAQ	CATC	Tue, Jun 7, 2016	47.75	48.00	47.75	47.75
879	NASDAQ	CATC	Mon, Jun 6, 2016	47.75	47.75	47.50	47.50
878	NASDAQ	CATC	Fri, Jun 3, 2016	48.00	48.00	48.00	48.00
877	NASDAQ	CATC	Thu, Jun 2, 2016	48.00	48.00	48.00	48.00
876	NASDAQ	CATC	Wed, Jun 1, 2016	47.90	48.00	47.82	48.00
875	NASDAQ	CATC	Tue, May 31, 2016	47.75	47.75	47.75	47.75
874	NASDAQ	CATC	Fri, May 27, 2016	48.00	48.00	48.00	48.00
873	NASDAQ	CATC	Thu, May 26, 2016	48.00	48.00	48.00	48.00
872	NASDAQ	CATC	Wed, May 25, 2016	46.99	48.00	46.99	48.00
871	NASDAQ	CATC	Tue, May 24, 2016	46.31	47.00	46.31	47.00
870	NASDAQ	CATC	Mon, May 23, 2016	46.31	46.39	46.30	46.39
869	NASDAQ	CATC	Fri, May 20, 2016	46.31	46.31	46.31	46.31
868	NASDAQ	CATC	Thu, May 19, 2016	47.00	47.00	46.31	46.31
867	NASDAQ	CATC	Wed, May 18, 2016	46.90	47.00	46.74	47.00
866	NASDAQ	CATC	Tue, May 17, 2016	46.00	46.35	46.00	46.30
865	NASDAQ	CATC	Mon, May 16, 2016	46.27	46.74	46.15	46.74
864	NASDAQ	CATC	Fri, May 13, 2016	46.90	46.90	46.90	46.90
863	NASDAQ	CATC	Thu, May 12, 2016	46.90	46.90	46.90	46.90
862	NASDAQ	CATC	Wed, May 11, 2016	46.75	46.75	46.75	46.75
861	NASDAQ	CATC	Tue, May 10, 2016	46.84	46.85	46.84	46.85
860	NASDAQ	CATC	Mon, May 9, 2016	46.27	46.27	46.27	46.27
859	NASDAQ	CATC	Fri, May 6, 2016	47.80	49.90	46.26	46.27
858	NASDAQ	CATC	Thu, May 5, 2016	46.60	46.60	46.60	46.60
857	NASDAQ	CATC	Wed, May 4, 2016	46.85	46.85	46.60	46.60
856	NASDAQ	CATC	Tue, May 3, 2016	47.00	47.00	47.00	47.00
855	NASDAQ	CATC	Mon, May 2, 2016	47.00	47.00	47.00	47.00
854	NASDAQ	CATC	Fri, Apr 29, 2016	46.85	46.85	46.85	46.85
853	NASDAQ	CATC	Thu, Apr 28, 2016	46.85	46.85	46.85	46.85
852	NASDAQ	CATC	Wed, Apr 27, 2016	47.80	47.80	46.85	46.85
851	NASDAQ	CATC	Tue, Apr 26, 2016	47.25	47.99	46.85	47.95
850	NASDAQ	CATC	Mon, Apr 25, 2016	46.50	47.25	46.50	47.25
849	NASDAQ	CATC	Fri, Apr 22, 2016	46.41	46.41	46.40	46.40
848	NASDAQ	CATC	Thu, Apr 21, 2016	46.56	47.00	46.56	47.00
847	NASDAQ	CATC	Wed, Apr 20, 2016	47.22	47.22	47.22	47.22
846	NASDAQ	CATC	Tue, Apr 19, 2016	47.22	47.22	47.22	47.22
845	NASDAQ	CATC	Mon, Apr 18, 2016	47.24	47.24	47.24	47.24
844	NASDAQ	CATC	Fri, Apr 15, 2016	47.24	47.24	47.24	47.24
843	NASDAQ	CATC	Thu, Apr 14, 2016	46.41	47.24	46.41	47.24
842	NASDAQ	CATC	Wed, Apr 13, 2016	47.34	47.34	46.50	46.50
841	NASDAQ	CATC	Tue, Apr 12, 2016	47.38	47.38	47.34	47.34
840	NASDAQ	CATC	Fri, Apr 8, 2016	0.00	0.00	0.00	46.66
839	NASDAQ	CATC	Thu, Apr 7, 2016	46.65	46.66	46.65	46.66
838	NASDAQ	CATC	Wed, Apr 6, 2016	46.50	47.50	46.50	47.50
837	NASDAQ	CATC	Tue, Apr 5, 2016	47.50	47.50	47.50	47.50
836	NASDAQ	CATC	Mon, Apr 4, 2016	46.50	46.50	46.50	46.50
835	NASDAQ	CATC	Fri, Apr 1, 2016	46.25	48.83	46.25	47.50
834	NASDAQ	CATC	Wed, Mar 30, 2016	0.00	0.00	0.00	46.25
833	NASDAQ	CATC	Tue, Mar 29, 2016	46.30	46.30	46.25	46.25
832	NASDAQ	CATC	Thu, Mar 24, 2016	46.30	46.30	46.30	46.30
831	NASDAQ	CATC	Wed, Mar 23, 2016	0.00	0.00	0.00	46.50
830	NASDAQ	CATC	Tue, Mar 22, 2016	46.14	46.50	46.01	46.50
829	NASDAQ	CATC	Fri, Mar 18, 2016	46.50	47.00	46.50	47.00
828	NASDAQ	CATC	Thu, Mar 17, 2016	46.01	46.01	46.01	46.01
827	NASDAQ	CATC	Thu, Mar 10, 2016	46.50	46.50	46.50	46.50
826	NASDAQ	CATC	Wed, Mar 9, 2016	46.00	46.50	46.00	46.50
825	NASDAQ	CATC	Tue, Mar 8, 2016	46.25	46.25	46.25	46.25
824	NASDAQ	CATC	Mon, Mar 7, 2016	0.00	0.00	0.00	46.25
823	NASDAQ	CATC	Fri, Mar 4, 2016	46.25	46.25	46.25	46.25
822	NASDAQ	CATC	Tue, Mar 1, 2016	46.25	46.25	46.25	46.25
821	NASDAQ	CATC	Mon, Feb 29, 2016	46.00	46.00	46.00	46.00
820	NASDAQ	CATC	Fri, Feb 26, 2016	46.25	46.25	46.00	46.25
819	NASDAQ	CATC	Wed, Feb 24, 2016	46.10	46.10	46.00	46.00
818	NASDAQ	CATC	Tue, Feb 23, 2016	46.11	46.59	46.10	46.59
817	NASDAQ	CATC	Mon, Feb 22, 2016	46.25	46.25	46.06	46.06
816	NASDAQ	CATC	Fri, Feb 19, 2016	46.65	46.65	46.65	46.65
815	NASDAQ	CATC	Thu, Feb 18, 2016	46.65	46.65	46.65	46.65
814	NASDAQ	CATC	Wed, Feb 17, 2016	46.50	46.65	46.50	46.65
813	NASDAQ	CATC	Tue, Feb 16, 2016	46.25	46.25	46.25	46.25
812	NASDAQ	CATC	Fri, Feb 12, 2016	46.00	46.00	46.00	46.00
811	NASDAQ	CATC	Thu, Feb 11, 2016	45.90	46.00	45.90	45.90
810	NASDAQ	CATC	Tue, Feb 9, 2016	46.00	46.00	46.00	46.00
809	NASDAQ	CATC	Mon, Feb 8, 2016	45.80	46.00	45.80	45.80
808	NASDAQ	CATC	Fri, Feb 5, 2016	46.00	46.00	46.00	46.00
807	NASDAQ	CATC	Thu, Feb 4, 2016	46.00	46.00	46.00	46.00
806	NASDAQ	CATC	Wed, Feb 3, 2016	46.26	46.26	46.00	46.25
805	NASDAQ	CATC	Tue, Feb 2, 2016	45.95	46.50	45.95	46.26
804	NASDAQ	CATC	Mon, Feb 1, 2016	45.60	45.85	45.50	45.85
803	NASDAQ	CATC	Fri, Jan 29, 2016	45.75	46.00	45.75	46.00
802	NASDAQ	CATC	Thu, Jan 28, 2016	45.69	45.80	45.69	45.75
801	NASDAQ	CATC	Wed, Jan 27, 2016	45.69	45.69	45.69	45.69
800	NASDAQ	CATC	Tue, Jan 26, 2016	45.30	45.99	45.30	45.50
799	NASDAQ	CATC	Mon, Jan 25, 2016	45.30	45.88	45.30	45.88
798	NASDAQ	CATC	Fri, Jan 22, 2016	45.50	45.50	45.50	45.50
797	NASDAQ	CATC	Wed, Jan 20, 2016	45.75	45.75	45.50	45.50
796	NASDAQ	CATC	Tue, Jan 19, 2016	46.00	46.00	45.50	45.55
795	NASDAQ	CATC	Fri, Jan 15, 2016	45.50	45.55	45.50	45.55
794	NASDAQ	CATC	Thu, Jan 14, 2016	45.69	45.75	45.50	45.55
793	NASDAQ	CATC	Wed, Jan 13, 2016	45.95	45.95	45.95	45.95
792	NASDAQ	CATC	Tue, Jan 12, 2016	45.80	45.80	45.78	45.78
791	NASDAQ	CATC	Mon, Jan 11, 2016	46.50	46.50	46.06	46.06
790	NASDAQ	CATC	Fri, Jan 8, 2016	46.76	46.76	46.70	46.70
789	NASDAQ	CATC	Thu, Jan 7, 2016	47.01	47.10	47.00	47.00
788	NASDAQ	CATC	Tue, Jan 5, 2016	47.05	47.16	47.05	47.16
787	NASDAQ	CATC	Mon, Jan 4, 2016	47.65	47.65	47.65	47.65
786	NASDAQ	CATC	Thu, Dec 31, 2015	47.50	47.50	47.40	47.40
785	NASDAQ	CATC	Wed, Dec 30, 2015	47.66	47.66	47.65	47.65
784	NASDAQ	CATC	Tue, Dec 29, 2015	48.00	48.05	47.66	47.66
783	NASDAQ	CATC	Mon, Dec 28, 2015	48.25	48.25	47.52	47.52
782	NASDAQ	CATC	Thu, Dec 24, 2015	48.25	48.25	48.25	48.25
781	NASDAQ	CATC	Wed, Dec 23, 2015	48.90	48.90	47.50	47.50
780	NASDAQ	CATC	Tue, Dec 22, 2015	49.75	49.75	48.55	48.55
779	NASDAQ	CATC	Thu, Dec 17, 2015	50.00	50.00	50.00	50.00
778	NASDAQ	CATC	Wed, Dec 16, 2015	50.00	50.00	50.00	50.00
777	NASDAQ	CATC	Mon, Dec 14, 2015	50.00	50.80	50.00	50.80
776	NASDAQ	CATC	Fri, Dec 11, 2015	51.95	51.95	49.55	49.55
775	NASDAQ	CATC	Thu, Dec 10, 2015	52.25	52.25	51.95	52.25
774	NASDAQ	CATC	Wed, Dec 9, 2015	52.00	52.25	52.00	52.25
773	NASDAQ	CATC	Tue, Dec 8, 2015	52.00	52.00	51.85	52.00
772	NASDAQ	CATC	Mon, Dec 7, 2015	52.00	52.40	52.00	52.25
771	NASDAQ	CATC	Fri, Dec 4, 2015	51.75	52.27	51.75	52.00
770	NASDAQ	CATC	Thu, Dec 3, 2015	51.75	51.75	51.75	51.75
769	NASDAQ	CATC	Wed, Dec 2, 2015	51.74	51.74	51.74	51.74
768	NASDAQ	CATC	Tue, Dec 1, 2015	51.74	52.00	51.00	51.00
767	NASDAQ	CATC	Mon, Nov 30, 2015	50.88	51.74	50.88	51.74
766	NASDAQ	CATC	Wed, Nov 25, 2015	50.50	50.50	50.50	50.50
765	NASDAQ	CATC	Mon, Nov 23, 2015	50.50	50.50	50.50	50.50
764	NASDAQ	CATC	Fri, Nov 20, 2015	50.00	50.00	50.00	50.00
763	NASDAQ	CATC	Thu, Nov 19, 2015	50.00	50.00	49.75	49.75
762	NASDAQ	CATC	Wed, Nov 18, 2015	51.00	51.00	51.00	51.00
761	NASDAQ	CATC	Tue, Nov 17, 2015	50.25	50.25	50.25	50.25
760	NASDAQ	CATC	Fri, Nov 13, 2015	50.60	50.60	50.51	50.51
759	NASDAQ	CATC	Thu, Nov 12, 2015	50.95	51.00	50.61	50.61
758	NASDAQ	CATC	Wed, Nov 11, 2015	50.35	50.35	50.35	50.35
757	NASDAQ	CATC	Tue, Nov 10, 2015	50.00	50.35	49.99	50.35
756	NASDAQ	CATC	Mon, Nov 9, 2015	50.00	50.35	50.00	50.35
755	NASDAQ	CATC	Fri, Nov 6, 2015	50.00	50.00	49.50	50.00
754	NASDAQ	CATC	Thu, Nov 5, 2015	50.00	50.00	50.00	50.00
753	NASDAQ	CATC	Wed, Nov 4, 2015	50.00	50.18	49.75	50.18
752	NASDAQ	CATC	Tue, Nov 3, 2015	49.75	49.75	49.75	49.75
751	NASDAQ	CATC	Mon, Nov 2, 2015	49.75	49.75	49.75	49.75
750	NASDAQ	CATC	Fri, Oct 30, 2015	49.75	49.75	49.75	49.75
749	NASDAQ	CATC	Wed, Oct 28, 2015	50.00	50.00	49.75	49.75
748	NASDAQ	CATC	Fri, Oct 23, 2015	49.50	50.00	49.50	50.00
747	NASDAQ	CATC	Wed, Oct 21, 2015	48.25	49.00	48.00	49.00
746	NASDAQ	CATC	Tue, Oct 20, 2015	48.00	49.00	48.00	49.00
745	NASDAQ	CATC	Wed, Oct 14, 2015	47.00	47.00	46.00	46.50
744	NASDAQ	CATC	Tue, Oct 13, 2015	47.00	47.25	47.00	47.25
743	NASDAQ	CATC	Mon, Oct 12, 2015	46.75	47.00	45.80	46.50
742	NASDAQ	CATC	Fri, Oct 9, 2015	47.25	47.25	47.20	47.25
741	NASDAQ	CATC	Wed, Oct 7, 2015	49.00	49.00	48.33	48.33
740	NASDAQ	CATC	Fri, Oct 2, 2015	49.00	49.00	49.00	49.00
739	NASDAQ	CATC	Thu, Oct 1, 2015	49.00	49.00	49.00	49.00
738	NASDAQ	CATC	Wed, Sep 30, 2015	47.75	48.00	47.75	48.00
737	NASDAQ	CATC	Tue, Sep 29, 2015	47.25	47.25	47.25	47.25
736	NASDAQ	CATC	Mon, Sep 28, 2015	47.50	48.00	47.50	47.75
735	NASDAQ	CATC	Thu, Sep 24, 2015	47.00	47.25	47.00	47.25
734	NASDAQ	CATC	Tue, Sep 22, 2015	49.50	49.50	48.00	48.00
733	NASDAQ	CATC	Fri, Sep 18, 2015	49.75	49.75	49.75	49.75
732	NASDAQ	CATC	Thu, Sep 17, 2015	49.75	49.75	49.75	49.75
731	NASDAQ	CATC	Wed, Sep 16, 2015	49.75	50.00	49.75	49.75
730	NASDAQ	CATC	Fri, Sep 11, 2015	49.50	49.50	49.25	49.25
729	NASDAQ	CATC	Thu, Sep 10, 2015	49.00	49.00	49.00	49.00
728	NASDAQ	CATC	Thu, Sep 3, 2015	47.00	48.25	47.00	47.09
727	NASDAQ	CATC	Wed, Sep 2, 2015	47.00	47.00	47.00	47.00
726	NASDAQ	CATC	Tue, Sep 1, 2015	47.75	47.75	47.00	47.00
725	NASDAQ	CATC	Mon, Aug 31, 2015	48.00	48.00	48.00	48.00
724	NASDAQ	CATC	Fri, Aug 28, 2015	47.50	47.60	47.50	47.60
723	NASDAQ	CATC	Thu, Aug 27, 2015	47.50	47.50	47.50	47.50
722	NASDAQ	CATC	Tue, Aug 25, 2015	46.50	46.50	46.50	46.50
721	NASDAQ	CATC	Mon, Aug 24, 2015	47.00	47.00	46.50	46.50
720	NASDAQ	CATC	Fri, Aug 21, 2015	47.35	48.00	47.35	47.50
719	NASDAQ	CATC	Thu, Aug 20, 2015	47.40	47.40	47.25	47.25
718	NASDAQ	CATC	Wed, Aug 19, 2015	47.45	47.45	47.45	47.45
717	NASDAQ	CATC	Mon, Aug 17, 2015	47.00	47.95	47.00	47.95
716	NASDAQ	CATC	Fri, Aug 14, 2015	47.00	47.00	47.00	47.00
715	NASDAQ	CATC	Thu, Aug 13, 2015	46.90	46.90	46.50	46.75
714	NASDAQ	CATC	Tue, Aug 11, 2015	46.75	47.00	46.75	47.00
713	NASDAQ	CATC	Mon, Aug 10, 2015	46.07	46.07	46.07	46.07
712	NASDAQ	CATC	Fri, Aug 7, 2015	46.25	46.25	46.00	46.00
711	NASDAQ	CATC	Thu, Aug 6, 2015	46.65	47.95	46.65	46.75
710	NASDAQ	CATC	Wed, Aug 5, 2015	45.90	46.00	45.90	46.00
709	NASDAQ	CATC	Tue, Aug 4, 2015	47.00	47.00	45.99	46.00
708	NASDAQ	CATC	Mon, Aug 3, 2015	46.99	47.00	46.99	47.00
707	NASDAQ	CATC	Fri, Jul 31, 2015	45.95	46.00	45.95	46.00
706	NASDAQ	CATC	Wed, Jul 29, 2015	46.00	46.00	46.00	46.00
705	NASDAQ	CATC	Tue, Jul 28, 2015	46.00	46.00	46.00	46.00
704	NASDAQ	CATC	Mon, Jul 27, 2015	46.05	46.05	46.00	46.00
703	NASDAQ	CATC	Fri, Jul 24, 2015	46.25	46.25	46.25	46.25
702	NASDAQ	CATC	Thu, Jul 23, 2015	46.26	46.30	46.00	46.00
701	NASDAQ	CATC	Wed, Jul 22, 2015	46.26	46.26	46.00	46.00
700	NASDAQ	CATC	Mon, Jul 20, 2015	46.60	46.60	46.60	46.60
699	NASDAQ	CATC	Thu, Jul 16, 2015	46.49	46.50	46.49	46.50
698	NASDAQ	CATC	Wed, Jul 15, 2015	47.00	47.98	45.25	46.00
697	NASDAQ	CATC	Fri, Jul 10, 2015	47.00	47.00	47.00	47.00
696	NASDAQ	CATC	Thu, Jul 9, 2015	46.50	46.50	46.50	46.50
695	NASDAQ	CATC	Tue, Jul 7, 2015	46.15	46.15	46.10	46.10
694	NASDAQ	CATC	Mon, Jul 6, 2015	46.00	46.15	46.00	46.00
693	NASDAQ	CATC	Wed, Jul 1, 2015	46.00	46.00	46.00	46.00
692	NASDAQ	CATC	Tue, Jun 30, 2015	45.95	45.95	45.95	45.95
691	NASDAQ	CATC	Mon, Jun 29, 2015	46.00	46.00	44.77	46.00
690	NASDAQ	CATC	Thu, Jun 25, 2015	45.50	45.50	45.50	45.50
689	NASDAQ	CATC	Wed, Jun 24, 2015	46.00	46.00	46.00	46.00
688	NASDAQ	CATC	Tue, Jun 23, 2015	46.00	46.00	45.38	46.00
687	NASDAQ	CATC	Mon, Jun 22, 2015	45.59	46.00	45.59	46.00
686	NASDAQ	CATC	Fri, Jun 19, 2015	45.59	45.59	45.59	45.59
685	NASDAQ	CATC	Thu, Jun 18, 2015	44.90	44.90	44.75	44.80
684	NASDAQ	CATC	Wed, Jun 17, 2015	44.55	44.75	44.50	44.75
683	NASDAQ	CATC	Tue, Jun 16, 2015	45.59	45.59	45.59	45.59
682	NASDAQ	CATC	Mon, Jun 15, 2015	46.00	46.00	44.50	44.51
681	NASDAQ	CATC	Thu, Jun 11, 2015	46.00	46.00	45.60	45.60
680	NASDAQ	CATC	Wed, Jun 10, 2015	45.95	45.95	45.95	45.95
679	NASDAQ	CATC	Tue, Jun 9, 2015	45.75	46.00	45.75	46.00
678	NASDAQ	CATC	Mon, Jun 8, 2015	45.40	46.00	45.30	46.00
677	NASDAQ	CATC	Fri, Jun 5, 2015	47.00	48.00	45.50	45.50
676	NASDAQ	CATC	Thu, Jun 4, 2015	45.25	47.00	45.25	47.00
675	NASDAQ	CATC	Wed, Jun 3, 2015	45.00	45.30	44.60	45.25
674	NASDAQ	CATC	Tue, Jun 2, 2015	44.95	45.00	44.95	45.00
673	NASDAQ	CATC	Mon, Jun 1, 2015	44.30	45.00	44.30	44.89
672	NASDAQ	CATC	Fri, May 29, 2015	44.25	44.30	44.05	44.30
671	NASDAQ	CATC	Thu, May 28, 2015	44.00	44.50	44.00	44.00
670	NASDAQ	CATC	Wed, May 27, 2015	44.55	44.55	43.15	43.15
669	NASDAQ	CATC	Tue, May 26, 2015	44.80	44.80	43.88	44.60
668	NASDAQ	CATC	Fri, May 22, 2015	45.00	45.00	45.00	45.00
667	NASDAQ	CATC	Thu, May 21, 2015	45.00	45.00	45.00	45.00
666	NASDAQ	CATC	Wed, May 20, 2015	45.25	45.25	45.25	45.25
665	NASDAQ	CATC	Tue, May 19, 2015	45.00	45.25	44.78	44.78
664	NASDAQ	CATC	Mon, May 18, 2015	45.00	45.00	45.00	45.00
663	NASDAQ	CATC	Fri, May 15, 2015	45.20	45.20	45.00	45.00
662	NASDAQ	CATC	Thu, May 14, 2015	45.30	45.30	45.30	45.30
661	NASDAQ	CATC	Wed, May 13, 2015	45.15	45.15	45.15	45.15
660	NASDAQ	CATC	Tue, May 12, 2015	45.00	45.10	45.00	45.10
659	NASDAQ	CATC	Mon, May 11, 2015	45.00	45.00	45.00	45.00
658	NASDAQ	CATC	Fri, May 8, 2015	45.30	45.30	45.30	45.30
657	NASDAQ	CATC	Thu, May 7, 2015	45.40	45.40	45.30	45.30
656	NASDAQ	CATC	Wed, May 6, 2015	46.00	46.00	45.50	45.50
655	NASDAQ	CATC	Tue, May 5, 2015	46.00	46.00	45.90	45.90
654	NASDAQ	CATC	Mon, May 4, 2015	45.97	45.97	45.97	45.97
653	NASDAQ	CATC	Fri, May 1, 2015	45.75	45.75	45.75	45.75
652	NASDAQ	CATC	Thu, Apr 30, 2015	45.70	45.75	45.70	45.75
651	NASDAQ	CATC	Wed, Apr 29, 2015	45.70	45.70	45.70	45.70
650	NASDAQ	CATC	Tue, Apr 28, 2015	45.50	45.75	45.25	45.40
649	NASDAQ	CATC	Mon, Apr 27, 2015	44.60	45.25	44.60	45.25
648	NASDAQ	CATC	Fri, Apr 24, 2015	44.50	44.85	44.50	44.85
647	NASDAQ	CATC	Thu, Apr 23, 2015	44.35	44.50	44.35	44.50
646	NASDAQ	CATC	Wed, Apr 22, 2015	44.20	44.20	44.20	44.20
645	NASDAQ	CATC	Mon, Apr 20, 2015	43.85	44.05	43.85	44.05
644	NASDAQ	CATC	Thu, Apr 16, 2015	43.89	43.89	43.51	43.51
643	NASDAQ	CATC	Tue, Apr 14, 2015	43.55	43.55	43.55	43.55
642	NASDAQ	CATC	Mon, Apr 13, 2015	43.78	43.78	43.00	43.51
641	NASDAQ	CATC	Fri, Apr 10, 2015	43.90	43.90	43.90	43.90
640	NASDAQ	CATC	Thu, Apr 9, 2015	44.00	44.00	44.00	44.00
639	NASDAQ	CATC	Tue, Apr 7, 2015	44.00	44.00	44.00	44.00
638	NASDAQ	CATC	Mon, Apr 6, 2015	44.00	44.10	44.00	44.00
637	NASDAQ	CATC	Thu, Apr 2, 2015	44.00	44.00	44.00	44.00
636	NASDAQ	CATC	Wed, Apr 1, 2015	44.20	44.20	43.95	44.00
635	NASDAQ	CATC	Tue, Mar 31, 2015	44.30	44.30	44.30	44.30
634	NASDAQ	CATC	Mon, Mar 30, 2015	44.00	44.30	44.00	44.30
633	NASDAQ	CATC	Fri, Mar 27, 2015	44.00	44.20	43.90	43.90
632	NASDAQ	CATC	Thu, Mar 26, 2015	44.20	44.20	44.15	44.15
631	NASDAQ	CATC	Wed, Mar 25, 2015	44.10	44.20	44.00	44.20
630	NASDAQ	CATC	Tue, Mar 24, 2015	44.20	44.20	44.20	44.20
629	NASDAQ	CATC	Mon, Mar 23, 2015	44.10	44.10	44.10	44.10
628	NASDAQ	CATC	Fri, Mar 20, 2015	44.15	44.20	44.15	44.20
627	NASDAQ	CATC	Thu, Mar 19, 2015	44.20	44.20	44.00	44.19
626	NASDAQ	CATC	Mon, Mar 16, 2015	44.10	44.25	44.10	44.25
625	NASDAQ	CATC	Fri, Mar 13, 2015	44.25	44.30	44.10	44.10
624	NASDAQ	CATC	Thu, Mar 12, 2015	44.25	44.25	44.10	44.10
623	NASDAQ	CATC	Wed, Mar 11, 2015	44.25	44.25	44.25	44.25
622	NASDAQ	CATC	Tue, Mar 10, 2015	44.25	44.75	44.25	44.65
621	NASDAQ	CATC	Mon, Mar 9, 2015	0.00	0.00	0.00	44.80
620	NASDAQ	CATC	Thu, Mar 5, 2015	44.50	44.80	44.25	44.80
619	NASDAQ	CATC	Wed, Mar 4, 2015	44.80	44.80	44.50	44.50
618	NASDAQ	CATC	Tue, Mar 3, 2015	44.80	45.00	44.80	44.99
617	NASDAQ	CATC	Mon, Mar 2, 2015	44.60	44.80	44.60	44.80
616	NASDAQ	CATC	Fri, Feb 27, 2015	45.00	45.00	44.50	44.50
615	NASDAQ	CATC	Tue, Feb 24, 2015	45.00	45.00	44.50	44.80
614	NASDAQ	CATC	Mon, Feb 23, 2015	45.00	45.00	45.00	45.00
613	NASDAQ	CATC	Fri, Feb 20, 2015	45.00	45.00	45.00	45.00
612	NASDAQ	CATC	Wed, Feb 18, 2015	45.00	45.00	45.00	45.00
611	NASDAQ	CATC	Tue, Feb 17, 2015	44.99	45.00	44.80	44.80
610	NASDAQ	CATC	Fri, Feb 13, 2015	45.00	45.00	44.80	44.80
609	NASDAQ	CATC	Mon, Feb 9, 2015	45.00	45.00	45.00	45.00
608	NASDAQ	CATC	Fri, Feb 6, 2015	45.00	45.00	44.70	45.00
607	NASDAQ	CATC	Thu, Feb 5, 2015	45.00	45.15	44.85	44.85
606	NASDAQ	CATC	Wed, Feb 4, 2015	44.90	44.90	44.70	44.75
605	NASDAQ	CATC	Tue, Feb 3, 2015	44.90	44.90	44.90	44.90
604	NASDAQ	CATC	Mon, Feb 2, 2015	44.90	44.90	44.90	44.90
603	NASDAQ	CATC	Fri, Jan 30, 2015	44.95	44.95	44.95	44.95
602	NASDAQ	CATC	Thu, Jan 29, 2015	45.20	45.20	44.95	45.00
601	NASDAQ	CATC	Wed, Jan 28, 2015	42.00	42.00	42.00	42.00
600	NASDAQ	CATC	Fri, Jan 23, 2015	45.50	45.50	45.20	45.28
599	NASDAQ	CATC	Thu, Jan 22, 2015	46.00	46.00	46.00	46.00
598	NASDAQ	CATC	Tue, Jan 20, 2015	45.75	45.75	45.12	45.12
597	NASDAQ	CATC	Fri, Jan 16, 2015	45.75	45.75	45.75	45.75
596	NASDAQ	CATC	Thu, Jan 15, 2015	45.51	45.51	45.51	45.51
595	NASDAQ	CATC	Wed, Jan 14, 2015	46.00	46.00	46.00	46.00
594	NASDAQ	CATC	Mon, Jan 12, 2015	46.00	46.00	46.00	46.00
593	NASDAQ	CATC	Fri, Jan 9, 2015	46.04	46.04	46.04	46.04
592	NASDAQ	CATC	Wed, Jan 7, 2015	46.00	46.00	46.00	46.00
591	NASDAQ	CATC	Tue, Jan 6, 2015	45.80	46.00	45.02	46.00
590	NASDAQ	CATC	Mon, Jan 5, 2015	46.25	46.25	46.00	46.00
589	NASDAQ	CATC	Wed, Dec 31, 2014	46.50	46.50	46.50	46.50
588	NASDAQ	CATC	Mon, Dec 29, 2014	46.00	46.00	46.00	46.00
587	NASDAQ	CATC	Fri, Dec 26, 2014	46.00	46.50	46.00	46.50
586	NASDAQ	CATC	Wed, Dec 24, 2014	46.00	46.00	46.00	46.00
585	NASDAQ	CATC	Tue, Dec 23, 2014	45.75	45.75	45.75	45.75
584	NASDAQ	CATC	Mon, Dec 22, 2014	45.50	45.50	44.92	45.50
583	NASDAQ	CATC	Fri, Dec 19, 2014	45.90	46.00	45.90	46.00
582	NASDAQ	CATC	Thu, Dec 18, 2014	45.50	45.90	45.21	45.90
581	NASDAQ	CATC	Wed, Dec 17, 2014	44.75	45.00	44.75	45.00
580	NASDAQ	CATC	Tue, Dec 16, 2014	45.00	45.00	44.75	44.75
579	NASDAQ	CATC	Mon, Dec 15, 2014	44.75	45.00	44.75	45.00
578	NASDAQ	CATC	Wed, Dec 10, 2014	45.01	45.01	44.75	44.75
577	NASDAQ	CATC	Tue, Dec 9, 2014	45.40	45.40	45.40	45.40
576	NASDAQ	CATC	Mon, Dec 8, 2014	45.03	46.00	45.03	46.00
575	NASDAQ	CATC	Fri, Dec 5, 2014	45.00	45.25	45.00	45.03
574	NASDAQ	CATC	Thu, Dec 4, 2014	45.51	45.51	45.08	45.08
573	NASDAQ	CATC	Wed, Dec 3, 2014	45.90	45.90	45.51	45.51
572	NASDAQ	CATC	Mon, Dec 1, 2014	45.90	45.90	45.90	45.90
571	NASDAQ	CATC	Fri, Nov 28, 2014	45.95	45.95	45.95	45.95
570	NASDAQ	CATC	Wed, Nov 26, 2014	46.00	46.00	46.00	46.00
569	NASDAQ	CATC	Tue, Nov 25, 2014	46.00	46.00	46.00	46.00
568	NASDAQ	CATC	Fri, Nov 21, 2014	45.81	45.81	45.81	45.81
567	NASDAQ	CATC	Wed, Nov 19, 2014	46.01	46.24	46.01	46.24
566	NASDAQ	CATC	Tue, Nov 18, 2014	46.11	46.11	46.10	46.10
565	NASDAQ	CATC	Fri, Nov 14, 2014	46.11	46.11	46.11	46.11
564	NASDAQ	CATC	Wed, Nov 12, 2014	47.00	47.00	47.00	47.00
563	NASDAQ	CATC	Tue, Nov 11, 2014	47.00	47.00	45.01	45.01
562	NASDAQ	CATC	Mon, Nov 10, 2014	46.60	46.60	46.60	46.60
561	NASDAQ	CATC	Fri, Nov 7, 2014	47.25	47.25	47.25	47.25
560	NASDAQ	CATC	Wed, Nov 5, 2014	46.50	46.50	46.50	46.50
559	NASDAQ	CATC	Mon, Nov 3, 2014	46.75	46.75	46.75	46.75
558	NASDAQ	CATC	Wed, Oct 29, 2014	46.50	46.50	46.50	46.50
557	NASDAQ	CATC	Tue, Oct 28, 2014	47.49	47.97	46.10	46.25
556	NASDAQ	CATC	Mon, Oct 27, 2014	46.50	46.50	46.50	46.50
555	NASDAQ	CATC	Fri, Oct 24, 2014	46.50	46.50	46.50	46.50
554	NASDAQ	CATC	Wed, Oct 22, 2014	46.10	46.10	46.10	46.10
553	NASDAQ	CATC	Mon, Oct 20, 2014	46.20	46.20	46.00	46.10
552	NASDAQ	CATC	Mon, Oct 13, 2014	46.50	46.50	46.50	46.50
551	NASDAQ	CATC	Wed, Oct 8, 2014	46.50	46.50	46.50	46.50
550	NASDAQ	CATC	Tue, Sep 30, 2014	46.50	46.50	46.50	46.50
549	NASDAQ	CATC	Mon, Sep 29, 2014	46.50	47.49	46.50	47.49
548	NASDAQ	CATC	Tue, Sep 23, 2014	47.00	47.25	46.25	47.25
547	NASDAQ	CATC	Mon, Sep 22, 2014	47.25	47.25	47.25	47.25
546	NASDAQ	CATC	Mon, Sep 15, 2014	47.25	47.25	47.25	47.25
545	NASDAQ	CATC	Thu, Sep 11, 2014	47.74	47.75	47.74	47.75
544	NASDAQ	CATC	Wed, Sep 10, 2014	47.25	47.25	47.25	47.25
543	NASDAQ	CATC	Tue, Sep 9, 2014	47.48	47.50	47.48	47.50
542	NASDAQ	CATC	Mon, Sep 8, 2014	46.25	47.49	46.25	47.49
541	NASDAQ	CATC	Thu, Sep 4, 2014	45.35	45.35	45.00	45.00
540	NASDAQ	CATC	Wed, Sep 3, 2014	45.30	45.35	45.00	45.35
539	NASDAQ	CATC	Tue, Sep 2, 2014	46.49	46.50	46.49	46.50
538	NASDAQ	CATC	Thu, Aug 28, 2014	45.75	46.50	45.25	46.50
537	NASDAQ	CATC	Wed, Aug 27, 2014	45.50	45.75	45.50	45.75
536	NASDAQ	CATC	Tue, Aug 26, 2014	45.00	45.25	45.00	45.25
535	NASDAQ	CATC	Mon, Aug 25, 2014	44.30	44.30	44.30	44.30
534	NASDAQ	CATC	Fri, Aug 22, 2014	44.30	44.30	44.30	44.30
533	NASDAQ	CATC	Tue, Aug 19, 2014	44.50	44.50	44.50	44.50
532	NASDAQ	CATC	Mon, Aug 18, 2014	44.50	44.50	44.50	44.50
531	NASDAQ	CATC	Fri, Aug 15, 2014	44.50	44.50	44.50	44.50
530	NASDAQ	CATC	Thu, Aug 14, 2014	44.49	44.50	44.49	44.50
529	NASDAQ	CATC	Fri, Aug 8, 2014	44.25	44.25	44.25	44.25
528	NASDAQ	CATC	Mon, Aug 4, 2014	44.30	44.30	44.25	44.30
527	NASDAQ	CATC	Fri, Aug 1, 2014	44.49	44.49	44.49	44.49
526	NASDAQ	CATC	Wed, Jul 30, 2014	44.50	44.50	44.01	44.01
525	NASDAQ	CATC	Tue, Jul 29, 2014	44.65	44.99	44.50	44.50
524	NASDAQ	CATC	Fri, Jul 25, 2014	44.00	44.55	44.00	44.10
523	NASDAQ	CATC	Tue, Jul 22, 2014	46.00	46.00	45.00	45.00
522	NASDAQ	CATC	Mon, Jul 21, 2014	45.75	45.75	44.01	44.01
521	NASDAQ	CATC	Fri, Jul 18, 2014	45.75	45.75	45.75	45.75
520	NASDAQ	CATC	Thu, Jul 17, 2014	46.25	46.25	46.25	46.25
519	NASDAQ	CATC	Wed, Jul 16, 2014	46.25	46.25	45.75	45.75
518	NASDAQ	CATC	Tue, Jul 15, 2014	46.00	46.25	46.00	46.25
517	NASDAQ	CATC	Thu, Jul 10, 2014	45.50	46.00	45.50	46.00
516	NASDAQ	CATC	Wed, Jul 9, 2014	45.50	45.50	45.50	45.50
515	NASDAQ	CATC	Tue, Jul 8, 2014	45.70	45.70	45.70	45.70
514	NASDAQ	CATC	Thu, Jul 3, 2014	43.56	45.75	43.56	45.75
513	NASDAQ	CATC	Wed, Jul 2, 2014	44.00	44.00	44.00	44.00
512	NASDAQ	CATC	Tue, Jul 1, 2014	43.75	43.75	43.75	43.75
511	NASDAQ	CATC	Fri, Jun 27, 2014	43.85	44.25	43.85	44.25
510	NASDAQ	CATC	Thu, Jun 26, 2014	43.90	43.90	43.85	43.85
509	NASDAQ	CATC	Tue, Jun 24, 2014	44.25	44.70	43.55	43.64
508	NASDAQ	CATC	Mon, Jun 23, 2014	44.65	44.70	44.00	44.70
507	NASDAQ	CATC	Fri, Jun 20, 2014	45.25	45.25	44.75	44.75
506	NASDAQ	CATC	Wed, Jun 18, 2014	45.37	45.75	45.37	45.50
505	NASDAQ	CATC	Tue, Jun 17, 2014	45.25	45.25	45.25	45.25
504	NASDAQ	CATC	Fri, Jun 13, 2014	45.00	45.25	45.00	45.25
503	NASDAQ	CATC	Thu, Jun 12, 2014	45.15	45.15	45.00	45.00
502	NASDAQ	CATC	Tue, Jun 10, 2014	45.84	45.85	45.25	45.25
501	NASDAQ	CATC	Fri, Jun 6, 2014	45.75	45.80	45.75	45.80
500	NASDAQ	CATC	Thu, Jun 5, 2014	45.16	45.95	45.16	45.95
499	NASDAQ	CATC	Wed, Jun 4, 2014	45.00	45.10	44.90	45.05
498	NASDAQ	CATC	Tue, Jun 3, 2014	44.75	44.75	44.75	44.75
497	NASDAQ	CATC	Mon, Jun 2, 2014	44.45	44.50	44.45	44.50
496	NASDAQ	CATC	Thu, May 29, 2014	44.40	44.41	44.40	44.41
495	NASDAQ	CATC	Wed, May 28, 2014	44.00	44.20	44.00	44.20
494	NASDAQ	CATC	Thu, May 22, 2014	44.25	44.25	44.25	44.25
493	NASDAQ	CATC	Wed, May 21, 2014	44.00	44.25	44.00	44.05
492	NASDAQ	CATC	Tue, May 20, 2014	44.25	44.25	44.25	44.25
491	NASDAQ	CATC	Mon, May 19, 2014	44.25	44.25	44.25	44.25
490	NASDAQ	CATC	Wed, May 14, 2014	44.25	44.25	44.25	44.25
489	NASDAQ	CATC	Tue, May 13, 2014	44.25	44.25	44.25	44.25
488	NASDAQ	CATC	Mon, May 12, 2014	44.00	44.48	44.00	44.48
487	NASDAQ	CATC	Fri, May 9, 2014	44.00	44.00	44.00	44.00
486	NASDAQ	CATC	Thu, May 8, 2014	44.25	44.48	44.20	44.20
485	NASDAQ	CATC	Wed, May 7, 2014	43.89	44.25	43.89	44.25
484	NASDAQ	CATC	Tue, May 6, 2014	43.26	43.26	43.25	43.26
483	NASDAQ	CATC	Mon, May 5, 2014	43.50	43.50	43.50	43.50
482	NASDAQ	CATC	Fri, May 2, 2014	43.75	43.75	43.75	43.75
481	NASDAQ	CATC	Thu, May 1, 2014	43.75	43.75	43.75	43.75
480	NASDAQ	CATC	Wed, Apr 30, 2014	43.75	43.75	43.75	43.75
479	NASDAQ	CATC	Tue, Apr 29, 2014	43.75	43.75	43.75	43.75
478	NASDAQ	CATC	Mon, Apr 28, 2014	43.75	43.80	43.50	43.50
477	NASDAQ	CATC	Wed, Apr 23, 2014	44.50	44.50	44.50	44.50
476	NASDAQ	CATC	Mon, Apr 21, 2014	44.50	44.50	44.50	44.50
475	NASDAQ	CATC	Thu, Apr 17, 2014	43.75	43.75	43.75	43.75
474	NASDAQ	CATC	Wed, Apr 16, 2014	44.00	44.50	44.00	44.50
473	NASDAQ	CATC	Tue, Apr 15, 2014	45.00	45.00	44.00	44.00
472	NASDAQ	CATC	Wed, Apr 9, 2014	45.00	45.00	45.00	45.00
471	NASDAQ	CATC	Mon, Apr 7, 2014	45.00	45.00	45.00	45.00
470	NASDAQ	CATC	Wed, Apr 2, 2014	45.75	45.75	45.50	45.50
469	NASDAQ	CATC	Tue, Apr 1, 2014	45.50	45.55	45.50	45.55
468	NASDAQ	CATC	Mon, Mar 31, 2014	45.00	45.45	45.00	45.45
467	NASDAQ	CATC	Fri, Mar 28, 2014	44.50	45.75	44.50	44.90
466	NASDAQ	CATC	Thu, Mar 27, 2014	44.71	44.90	44.46	44.50
465	NASDAQ	CATC	Wed, Mar 26, 2014	44.71	44.71	44.46	44.71
464	NASDAQ	CATC	Tue, Mar 25, 2014	43.99	43.99	43.75	43.75
463	NASDAQ	CATC	Mon, Mar 24, 2014	43.25	44.00	43.25	44.00
462	NASDAQ	CATC	Fri, Mar 21, 2014	43.20	43.20	43.20	43.20
461	NASDAQ	CATC	Thu, Mar 20, 2014	44.00	44.00	44.00	44.00
460	NASDAQ	CATC	Tue, Mar 18, 2014	43.20	43.20	43.00	43.20
459	NASDAQ	CATC	Mon, Mar 17, 2014	43.01	43.45	43.01	43.45
458	NASDAQ	CATC	Fri, Mar 14, 2014	43.55	43.55	43.01	43.01
457	NASDAQ	CATC	Wed, Mar 12, 2014	44.50	44.50	44.50	44.50
456	NASDAQ	CATC	Tue, Mar 11, 2014	44.50	44.50	44.50	44.50
455	NASDAQ	CATC	Mon, Mar 10, 2014	45.00	45.00	43.50	43.50
454	NASDAQ	CATC	Fri, Mar 7, 2014	44.25	44.25	44.00	44.00
453	NASDAQ	CATC	Thu, Mar 6, 2014	44.25	44.25	44.25	44.25
452	NASDAQ	CATC	Tue, Mar 4, 2014	43.90	44.00	43.90	43.90
451	NASDAQ	CATC	Mon, Mar 3, 2014	43.00	43.00	43.00	43.00
450	NASDAQ	CATC	Fri, Feb 28, 2014	43.00	43.00	43.00	43.00
449	NASDAQ	CATC	Thu, Feb 27, 2014	43.50	43.50	43.50	43.50
448	NASDAQ	CATC	Wed, Feb 26, 2014	43.40	43.40	43.40	43.40
447	NASDAQ	CATC	Mon, Feb 24, 2014	43.50	43.50	43.50	43.50
446	NASDAQ	CATC	Thu, Feb 20, 2014	43.35	43.50	43.35	43.50
445	NASDAQ	CATC	Tue, Feb 18, 2014	43.50	43.50	43.50	43.50
444	NASDAQ	CATC	Fri, Feb 14, 2014	42.80	43.50	42.80	43.50
443	NASDAQ	CATC	Thu, Feb 13, 2014	42.00	42.10	42.00	42.10
442	NASDAQ	CATC	Tue, Feb 11, 2014	42.00	43.25	42.00	43.25
441	NASDAQ	CATC	Mon, Feb 10, 2014	42.05	42.50	42.00	42.50
440	NASDAQ	CATC	Fri, Feb 7, 2014	42.05	42.05	42.05	42.05
439	NASDAQ	CATC	Thu, Feb 6, 2014	42.00	42.10	42.00	42.10
438	NASDAQ	CATC	Wed, Feb 5, 2014	42.00	42.00	42.00	42.00
437	NASDAQ	CATC	Mon, Feb 3, 2014	43.50	43.50	42.00	42.00
436	NASDAQ	CATC	Fri, Jan 31, 2014	43.50	43.50	43.00	43.50
435	NASDAQ	CATC	Thu, Jan 30, 2014	43.50	43.50	42.80	42.80
434	NASDAQ	CATC	Wed, Jan 29, 2014	43.25	43.25	43.25	43.25
433	NASDAQ	CATC	Tue, Jan 28, 2014	42.00	44.00	42.00	43.50
432	NASDAQ	CATC	Mon, Jan 27, 2014	41.50	41.50	41.50	41.50
431	NASDAQ	CATC	Fri, Jan 24, 2014	39.75	41.50	39.75	41.50
430	NASDAQ	CATC	Thu, Jan 23, 2014	39.75	42.00	39.65	40.75
429	NASDAQ	CATC	Tue, Jan 21, 2014	39.55	39.55	39.50	39.50
428	NASDAQ	CATC	Thu, Jan 16, 2014	40.05	40.05	40.05	40.05
427	NASDAQ	CATC	Wed, Jan 15, 2014	40.25	40.25	40.05	40.05
426	NASDAQ	CATC	Mon, Jan 13, 2014	40.00	40.00	40.00	40.00
425	NASDAQ	CATC	Fri, Jan 10, 2014	40.50	40.50	39.55	39.55
424	NASDAQ	CATC	Thu, Jan 9, 2014	39.98	40.00	39.98	39.98
423	NASDAQ	CATC	Tue, Jan 7, 2014	40.00	41.49	40.00	41.49
422	NASDAQ	CATC	Mon, Jan 6, 2014	40.00	40.00	39.98	39.98
421	NASDAQ	CATC	Fri, Jan 3, 2014	39.98	39.98	39.98	39.98
420	NASDAQ	CATC	Tue, Dec 31, 2013	40.00	40.01	40.00	40.01
419	NASDAQ	CATC	Mon, Dec 30, 2013	40.25	40.25	40.25	40.25
418	NASDAQ	CATC	Fri, Dec 27, 2013	40.00	40.00	40.00	40.00
417	NASDAQ	CATC	Thu, Dec 26, 2013	39.90	40.00	39.90	40.00
416	NASDAQ	CATC	Tue, Dec 24, 2013	39.70	40.01	39.70	39.70
415	NASDAQ	CATC	Mon, Dec 23, 2013	39.75	40.00	39.70	40.00
414	NASDAQ	CATC	Fri, Dec 20, 2013	40.00	40.50	40.00	40.27
413	NASDAQ	CATC	Thu, Dec 19, 2013	40.00	41.00	39.98	39.98
412	NASDAQ	CATC	Tue, Dec 17, 2013	40.00	40.00	40.00	40.00
411	NASDAQ	CATC	Mon, Dec 16, 2013	40.05	40.75	39.75	39.75
410	NASDAQ	CATC	Fri, Dec 13, 2013	40.25	40.74	40.25	40.74
409	NASDAQ	CATC	Thu, Dec 12, 2013	40.00	40.00	40.00	40.00
408	NASDAQ	CATC	Tue, Dec 10, 2013	41.00	41.00	41.00	41.00
407	NASDAQ	CATC	Mon, Dec 9, 2013	41.00	41.00	41.00	41.00
406	NASDAQ	CATC	Fri, Dec 6, 2013	40.00	41.00	40.00	40.00
405	NASDAQ	CATC	Wed, Dec 4, 2013	40.75	40.75	40.30	40.30
404	NASDAQ	CATC	Mon, Dec 2, 2013	41.50	41.60	41.50	41.60
403	NASDAQ	CATC	Fri, Nov 29, 2013	41.50	41.50	41.50	41.50
402	NASDAQ	CATC	Wed, Nov 27, 2013	40.00	41.50	40.00	41.50
401	NASDAQ	CATC	Tue, Nov 26, 2013	40.75	40.75	39.85	40.00
400	NASDAQ	CATC	Mon, Nov 25, 2013	41.00	41.00	41.00	41.00
399	NASDAQ	CATC	Fri, Nov 22, 2013	41.00	41.00	40.90	40.90
398	NASDAQ	CATC	Thu, Nov 21, 2013	41.70	41.70	40.90	40.90
397	NASDAQ	CATC	Wed, Nov 20, 2013	40.73	41.69	40.48	41.69
396	NASDAQ	CATC	Mon, Nov 18, 2013	40.40	40.40	39.75	39.75
395	NASDAQ	CATC	Fri, Nov 15, 2013	40.00	40.50	40.00	40.50
394	NASDAQ	CATC	Thu, Nov 14, 2013	40.00	40.00	40.00	40.00
393	NASDAQ	CATC	Tue, Nov 12, 2013	40.95	40.95	39.75	40.00
392	NASDAQ	CATC	Mon, Nov 11, 2013	41.00	41.00	41.00	41.00
391	NASDAQ	CATC	Wed, Nov 6, 2013	40.00	40.00	40.00	40.00
390	NASDAQ	CATC	Tue, Nov 5, 2013	39.70	39.75	39.70	39.75
389	NASDAQ	CATC	Fri, Nov 1, 2013	39.95	40.00	39.95	40.00
388	NASDAQ	CATC	Thu, Oct 31, 2013	39.65	39.95	39.65	39.95
387	NASDAQ	CATC	Mon, Oct 28, 2013	39.10	39.49	39.10	39.49
386	NASDAQ	CATC	Fri, Oct 25, 2013	39.00	39.10	38.89	39.10
385	NASDAQ	CATC	Thu, Oct 24, 2013	39.00	39.00	39.00	39.00
384	NASDAQ	CATC	Tue, Oct 22, 2013	39.00	39.00	39.00	39.00
383	NASDAQ	CATC	Mon, Oct 21, 2013	38.75	38.75	38.75	38.75
382	NASDAQ	CATC	Wed, Oct 16, 2013	38.45	38.45	38.43	38.43
381	NASDAQ	CATC	Tue, Oct 15, 2013	38.91	38.91	38.91	38.91
380	NASDAQ	CATC	Fri, Oct 11, 2013	38.99	39.00	38.99	39.00
379	NASDAQ	CATC	Wed, Oct 9, 2013	38.75	38.99	38.75	38.80
378	NASDAQ	CATC	Mon, Oct 7, 2013	38.25	38.25	38.25	38.25
377	NASDAQ	CATC	Fri, Oct 4, 2013	38.35	38.35	38.35	38.35
376	NASDAQ	CATC	Wed, Oct 2, 2013	38.99	38.99	38.35	38.35
375	NASDAQ	CATC	Tue, Oct 1, 2013	38.99	38.99	38.99	38.99
374	NASDAQ	CATC	Mon, Sep 30, 2013	38.79	38.79	38.36	38.36
373	NASDAQ	CATC	Fri, Sep 27, 2013	38.55	38.60	38.55	38.60
372	NASDAQ	CATC	Wed, Sep 25, 2013	38.70	38.70	38.55	38.65
371	NASDAQ	CATC	Fri, Sep 20, 2013	38.75	38.99	38.75	38.75
370	NASDAQ	CATC	Wed, Sep 18, 2013	38.75	38.99	38.75	38.75
369	NASDAQ	CATC	Tue, Sep 17, 2013	38.75	38.75	38.35	38.60
368	NASDAQ	CATC	Fri, Sep 13, 2013	38.50	38.50	38.35	38.35
367	NASDAQ	CATC	Thu, Sep 12, 2013	38.99	38.99	38.99	38.99
366	NASDAQ	CATC	Wed, Sep 11, 2013	38.25	38.50	38.25	38.50
365	NASDAQ	CATC	Tue, Sep 10, 2013	38.50	38.50	38.50	38.50
364	NASDAQ	CATC	Mon, Sep 9, 2013	38.25	38.50	38.25	38.50
363	NASDAQ	CATC	Thu, Sep 5, 2013	39.00	39.00	39.00	39.00
362	NASDAQ	CATC	Tue, Sep 3, 2013	39.00	39.00	39.00	39.00
361	NASDAQ	CATC	Fri, Aug 30, 2013	39.00	39.00	39.00	39.00
360	NASDAQ	CATC	Thu, Aug 29, 2013	39.00	39.00	38.91	38.91
359	NASDAQ	CATC	Wed, Aug 28, 2013	38.50	38.50	38.50	38.50
358	NASDAQ	CATC	Tue, Aug 27, 2013	38.30	38.36	38.25	38.36
357	NASDAQ	CATC	Mon, Aug 26, 2013	38.42	38.42	38.42	38.42
356	NASDAQ	CATC	Thu, Aug 22, 2013	38.60	38.78	38.60	38.65
355	NASDAQ	CATC	Wed, Aug 21, 2013	38.50	38.50	38.50	38.50
354	NASDAQ	CATC	Tue, Aug 20, 2013	38.75	38.75	38.25	38.75
353	NASDAQ	CATC	Mon, Aug 19, 2013	38.50	38.50	38.50	38.50
352	NASDAQ	CATC	Fri, Aug 16, 2013	38.85	38.85	38.50	38.50
351	NASDAQ	CATC	Thu, Aug 15, 2013	39.00	39.00	39.00	39.00
350	NASDAQ	CATC	Wed, Aug 14, 2013	38.80	38.80	38.80	38.80
349	NASDAQ	CATC	Tue, Aug 13, 2013	38.75	38.80	38.75	38.80
348	NASDAQ	CATC	Mon, Aug 12, 2013	38.80	38.80	38.55	38.55
347	NASDAQ	CATC	Fri, Aug 9, 2013	38.90	38.90	38.85	38.85
346	NASDAQ	CATC	Thu, Aug 8, 2013	38.95	39.00	38.90	38.90
345	NASDAQ	CATC	Wed, Aug 7, 2013	39.00	39.00	38.95	38.95
344	NASDAQ	CATC	Tue, Aug 6, 2013	38.95	38.95	38.90	38.95
343	NASDAQ	CATC	Mon, Aug 5, 2013	39.00	39.20	39.00	39.00
342	NASDAQ	CATC	Fri, Aug 2, 2013	39.00	39.00	38.96	39.00
341	NASDAQ	CATC	Thu, Aug 1, 2013	39.00	39.20	39.00	39.00
340	NASDAQ	CATC	Wed, Jul 31, 2013	39.10	39.10	39.10	39.10
339	NASDAQ	CATC	Tue, Jul 30, 2013	39.00	39.00	38.96	38.96
338	NASDAQ	CATC	Mon, Jul 29, 2013	39.00	39.00	39.00	39.00
337	NASDAQ	CATC	Fri, Jul 26, 2013	38.95	39.00	38.95	39.00
336	NASDAQ	CATC	Thu, Jul 25, 2013	38.60	38.90	38.60	38.90
335	NASDAQ	CATC	Wed, Jul 24, 2013	38.75	38.75	38.75	38.75
334	NASDAQ	CATC	Tue, Jul 23, 2013	38.25	38.75	38.25	38.75
333	NASDAQ	CATC	Mon, Jul 22, 2013	38.88	38.90	37.63	38.25
332	NASDAQ	CATC	Fri, Jul 19, 2013	39.05	39.05	39.00	39.00
331	NASDAQ	CATC	Wed, Jul 17, 2013	39.00	39.05	39.00	39.05
330	NASDAQ	CATC	Mon, Jul 15, 2013	39.09	39.09	39.09	39.09
329	NASDAQ	CATC	Fri, Jul 12, 2013	39.08	39.08	39.00	39.00
328	NASDAQ	CATC	Thu, Jul 11, 2013	39.00	39.08	39.00	39.00
327	NASDAQ	CATC	Wed, Jul 10, 2013	39.00	39.00	39.00	39.00
326	NASDAQ	CATC	Tue, Jul 9, 2013	39.10	39.10	39.10	39.10
325	NASDAQ	CATC	Mon, Jul 8, 2013	38.95	39.00	38.95	39.00
324	NASDAQ	CATC	Fri, Jul 5, 2013	38.95	38.95	38.90	38.90
323	NASDAQ	CATC	Thu, Jun 27, 2013	39.49	39.49	39.30	39.30
322	NASDAQ	CATC	Wed, Jun 26, 2013	39.05	39.88	38.85	39.80
321	NASDAQ	CATC	Tue, Jun 25, 2013	39.20	39.20	39.20	39.20
320	NASDAQ	CATC	Mon, Jun 24, 2013	39.25	39.25	39.05	39.05
319	NASDAQ	CATC	Fri, Jun 21, 2013	39.50	39.50	39.10	39.10
318	NASDAQ	CATC	Thu, Jun 20, 2013	39.30	39.30	39.10	39.10
317	NASDAQ	CATC	Wed, Jun 19, 2013	39.45	39.48	39.45	39.48
316	NASDAQ	CATC	Tue, Jun 18, 2013	39.30	39.30	39.30	39.30
315	NASDAQ	CATC	Mon, Jun 17, 2013	39.50	39.90	39.30	39.30
314	NASDAQ	CATC	Thu, Jun 13, 2013	39.10	39.10	39.10	39.10
313	NASDAQ	CATC	Tue, Jun 11, 2013	39.90	39.90	39.90	39.90
312	NASDAQ	CATC	Mon, Jun 10, 2013	38.95	39.00	38.95	39.00
311	NASDAQ	CATC	Fri, Jun 7, 2013	39.40	39.40	39.25	39.25
310	NASDAQ	CATC	Thu, Jun 6, 2013	39.90	39.90	39.90	39.90
309	NASDAQ	CATC	Tue, Jun 4, 2013	39.75	39.85	39.10	39.85
308	NASDAQ	CATC	Tue, May 28, 2013	39.75	39.75	39.50	39.50
307	NASDAQ	CATC	Fri, May 24, 2013	39.50	39.50	39.50	39.50
306	NASDAQ	CATC	Thu, May 23, 2013	39.00	39.00	39.00	39.00
305	NASDAQ	CATC	Wed, May 22, 2013	39.00	39.25	39.00	39.10
304	NASDAQ	CATC	Tue, May 21, 2013	38.95	38.95	38.95	38.95
303	NASDAQ	CATC	Mon, May 20, 2013	38.98	38.98	38.98	38.98
302	NASDAQ	CATC	Fri, May 17, 2013	38.98	38.98	38.98	38.98
301	NASDAQ	CATC	Thu, May 16, 2013	38.90	39.00	38.85	38.85
300	NASDAQ	CATC	Wed, May 15, 2013	38.85	38.85	38.85	38.85
299	NASDAQ	CATC	Tue, May 14, 2013	38.85	38.85	38.40	38.40
298	NASDAQ	CATC	Mon, May 13, 2013	39.00	39.00	38.50	38.85
297	NASDAQ	CATC	Fri, May 10, 2013	38.80	38.80	38.80	38.80
296	NASDAQ	CATC	Thu, May 9, 2013	39.00	39.00	39.00	39.00
295	NASDAQ	CATC	Wed, May 8, 2013	38.50	39.25	38.50	39.15
294	NASDAQ	CATC	Tue, May 7, 2013	38.90	38.90	38.50	38.50
293	NASDAQ	CATC	Mon, May 6, 2013	39.28	39.30	37.55	39.30
292	NASDAQ	CATC	Fri, May 3, 2013	39.50	39.50	39.30	39.30
291	NASDAQ	CATC	Wed, May 1, 2013	39.50	39.50	39.50	39.50
290	NASDAQ	CATC	Thu, Apr 25, 2013	40.00	40.00	39.31	39.70
289	NASDAQ	CATC	Tue, Apr 23, 2013	39.60	39.99	39.60	39.99
288	NASDAQ	CATC	Mon, Apr 22, 2013	40.75	40.75	39.75	40.00
287	NASDAQ	CATC	Wed, Apr 17, 2013	41.01	41.01	41.00	41.00
286	NASDAQ	CATC	Fri, Apr 12, 2013	40.10	42.00	40.10	42.00
285	NASDAQ	CATC	Wed, Apr 10, 2013	40.20	40.20	40.20	40.20
284	NASDAQ	CATC	Mon, Apr 8, 2013	40.80	40.80	40.80	40.80
283	NASDAQ	CATC	Thu, Apr 4, 2013	41.20	41.50	41.20	41.50
282	NASDAQ	CATC	Wed, Apr 3, 2013	41.00	41.20	41.00	41.00
281	NASDAQ	CATC	Tue, Apr 2, 2013	41.00	41.00	41.00	41.00
280	NASDAQ	CATC	Mon, Apr 1, 2013	41.07	41.20	41.00	41.00
279	NASDAQ	CATC	Thu, Mar 28, 2013	41.50	41.50	41.02	41.50
278	NASDAQ	CATC	Wed, Mar 27, 2013	42.00	42.00	41.02	41.50
277	NASDAQ	CATC	Tue, Mar 26, 2013	42.75	42.75	42.75	42.75
276	NASDAQ	CATC	Thu, Mar 21, 2013	42.90	42.90	42.90	42.90
275	NASDAQ	CATC	Wed, Mar 20, 2013	42.50	42.50	42.50	42.50
274	NASDAQ	CATC	Tue, Mar 19, 2013	42.00	42.00	41.00	42.00
273	NASDAQ	CATC	Fri, Mar 15, 2013	41.50	41.50	41.50	41.50
272	NASDAQ	CATC	Thu, Mar 14, 2013	41.00	41.00	41.00	41.00
271	NASDAQ	CATC	Wed, Mar 13, 2013	41.00	41.00	41.00	41.00
270	NASDAQ	CATC	Tue, Mar 12, 2013	40.05	41.95	40.05	41.00
269	NASDAQ	CATC	Mon, Mar 11, 2013	40.00	41.75	40.00	40.05
268	NASDAQ	CATC	Fri, Mar 8, 2013	40.00	40.00	40.00	40.00
267	NASDAQ	CATC	Thu, Mar 7, 2013	39.95	39.95	39.95	39.95
266	NASDAQ	CATC	Tue, Mar 5, 2013	40.00	40.00	39.75	39.88
265	NASDAQ	CATC	Fri, Mar 1, 2013	40.00	40.00	40.00	40.00
264	NASDAQ	CATC	Thu, Feb 28, 2013	39.75	39.75	39.75	39.75
263	NASDAQ	CATC	Mon, Feb 25, 2013	39.50	39.75	39.50	39.75
262	NASDAQ	CATC	Fri, Feb 22, 2013	39.50	39.50	39.50	39.50
261	NASDAQ	CATC	Fri, Feb 15, 2013	38.75	38.75	38.75	38.75
260	NASDAQ	CATC	Thu, Feb 14, 2013	39.00	39.00	38.50	38.50
259	NASDAQ	CATC	Tue, Feb 12, 2013	38.50	39.00	38.50	39.00
258	NASDAQ	CATC	Mon, Feb 11, 2013	39.75	39.75	39.75	39.75
257	NASDAQ	CATC	Fri, Feb 1, 2013	38.75	39.00	38.50	38.50
256	NASDAQ	CATC	Thu, Jan 31, 2013	38.50	38.50	38.50	38.50
255	NASDAQ	CATC	Wed, Jan 30, 2013	38.50	39.25	38.50	38.50
254	NASDAQ	CATC	Mon, Jan 28, 2013	40.70	40.70	39.50	39.75
253	NASDAQ	CATC	Thu, Jan 24, 2013	40.50	40.50	40.50	40.50
252	NASDAQ	CATC	Wed, Jan 23, 2013	39.00	40.00	39.00	40.00
251	NASDAQ	CATC	Tue, Jan 22, 2013	39.60	39.60	39.25	39.25
250	NASDAQ	CATC	Fri, Jan 18, 2013	39.90	43.90	39.75	39.75
249	NASDAQ	CATC	Thu, Jan 17, 2013	38.00	38.00	38.00	38.00
248	NASDAQ	CATC	Wed, Jan 16, 2013	38.00	38.00	38.00	38.00
247	NASDAQ	CATC	Mon, Jan 14, 2013	37.75	37.75	37.75	37.75
246	NASDAQ	CATC	Fri, Jan 11, 2013	37.75	37.75	37.75	37.75
245	NASDAQ	CATC	Wed, Jan 9, 2013	37.25	37.75	37.25	37.75
244	NASDAQ	CATC	Mon, Jan 7, 2013	36.60	36.60	36.60	36.60
243	NASDAQ	CATC	Mon, Dec 31, 2012	36.50	36.60	36.25	36.60
242	NASDAQ	CATC	Thu, Dec 27, 2012	36.55	36.90	36.25	36.90
241	NASDAQ	CATC	Fri, Dec 21, 2012	36.75	36.90	36.75	36.90
240	NASDAQ	CATC	Thu, Dec 20, 2012	36.25	36.75	36.25	36.75
239	NASDAQ	CATC	Wed, Dec 19, 2012	36.50	36.50	36.25	36.25
238	NASDAQ	CATC	Tue, Dec 18, 2012	36.35	36.35	36.30	36.30
237	NASDAQ	CATC	Thu, Dec 13, 2012	37.25	37.40	37.25	37.40
236	NASDAQ	CATC	Fri, Dec 7, 2012	36.30	37.00	36.30	37.00
235	NASDAQ	CATC	Wed, Dec 5, 2012	37.00	37.50	37.00	37.50
234	NASDAQ	CATC	Mon, Dec 3, 2012	36.30	36.75	36.25	36.75
233	NASDAQ	CATC	Fri, Nov 30, 2012	36.25	37.45	36.11	37.45
232	NASDAQ	CATC	Wed, Nov 28, 2012	36.25	36.25	36.25	36.25
231	NASDAQ	CATC	Tue, Nov 27, 2012	36.20	36.20	36.20	36.20
230	NASDAQ	CATC	Mon, Nov 26, 2012	36.20	36.20	36.20	36.20
229	NASDAQ	CATC	Fri, Nov 23, 2012	36.92	36.92	36.00	36.16
228	NASDAQ	CATC	Wed, Nov 21, 2012	36.25	36.25	36.25	36.25
227	NASDAQ	CATC	Tue, Nov 20, 2012	36.32	37.75	36.32	37.75
226	NASDAQ	CATC	Mon, Nov 19, 2012	36.60	36.60	36.60	36.60
225	NASDAQ	CATC	Fri, Nov 16, 2012	36.60	36.60	36.60	36.60
224	NASDAQ	CATC	Tue, Nov 13, 2012	36.30	36.30	36.30	36.30
223	NASDAQ	CATC	Fri, Nov 9, 2012	36.25	36.25	36.25	36.25
222	NASDAQ	CATC	Thu, Nov 8, 2012	36.25	36.25	36.25	36.25
221	NASDAQ	CATC	Mon, Nov 5, 2012	36.25	36.25	36.25	36.25
220	NASDAQ	CATC	Wed, Oct 31, 2012	36.00	36.25	36.00	36.00
219	NASDAQ	CATC	Wed, Oct 24, 2012	35.00	36.00	35.00	36.00
218	NASDAQ	CATC	Thu, Oct 18, 2012	34.95	34.95	34.90	34.90
217	NASDAQ	CATC	Wed, Oct 17, 2012	35.00	35.00	35.00	35.00
216	NASDAQ	CATC	Tue, Oct 16, 2012	34.70	35.50	34.70	34.75
215	NASDAQ	CATC	Fri, Oct 12, 2012	34.50	34.50	34.50	34.50
214	NASDAQ	CATC	Wed, Oct 10, 2012	34.50	34.50	34.50	34.50
213	NASDAQ	CATC	Fri, Oct 5, 2012	35.00	35.00	35.00	35.00
212	NASDAQ	CATC	Thu, Oct 4, 2012	35.00	35.00	35.00	35.00
211	NASDAQ	CATC	Mon, Oct 1, 2012	35.83	35.83	34.25	34.25
210	NASDAQ	CATC	Fri, Sep 28, 2012	34.92	36.50	34.92	35.50
209	NASDAQ	CATC	Thu, Sep 27, 2012	36.00	36.00	34.36	34.36
208	NASDAQ	CATC	Tue, Sep 25, 2012	35.00	35.00	34.30	34.30
207	NASDAQ	CATC	Mon, Sep 17, 2012	36.75	36.75	35.85	35.85
206	NASDAQ	CATC	Fri, Sep 14, 2012	36.73	36.73	33.60	34.75
205	NASDAQ	CATC	Thu, Sep 13, 2012	34.88	34.88	34.88	34.88
204	NASDAQ	CATC	Tue, Sep 11, 2012	35.15	35.15	35.15	35.15
203	NASDAQ	CATC	Mon, Sep 10, 2012	35.15	35.50	35.15	35.50
202	NASDAQ	CATC	Fri, Sep 7, 2012	36.50	36.50	36.50	36.50
201	NASDAQ	CATC	Thu, Sep 6, 2012	36.00	36.00	35.00	35.00
200	NASDAQ	CATC	Tue, Sep 4, 2012	35.75	35.75	35.75	35.75
199	NASDAQ	CATC	Fri, Aug 31, 2012	36.00	36.00	36.00	36.00
198	NASDAQ	CATC	Thu, Aug 30, 2012	35.40	35.40	35.40	35.40
197	NASDAQ	CATC	Wed, Aug 29, 2012	35.25	35.50	35.25	35.50
196	NASDAQ	CATC	Mon, Aug 27, 2012	34.98	35.00	34.98	35.00
195	NASDAQ	CATC	Fri, Aug 24, 2012	34.50	34.50	34.50	34.50
194	NASDAQ	CATC	Thu, Aug 23, 2012	34.50	34.50	34.50	34.50
193	NASDAQ	CATC	Wed, Aug 22, 2012	34.50	34.66	34.50	34.66
192	NASDAQ	CATC	Mon, Aug 20, 2012	34.49	34.50	34.49	34.50
191	NASDAQ	CATC	Fri, Aug 17, 2012	34.00	34.15	34.00	34.15
190	NASDAQ	CATC	Thu, Aug 16, 2012	34.00	34.00	33.30	33.75
189	NASDAQ	CATC	Tue, Aug 14, 2012	33.50	33.75	33.25	33.75
188	NASDAQ	CATC	Mon, Aug 13, 2012	33.75	33.75	33.75	33.75
187	NASDAQ	CATC	Tue, Aug 7, 2012	33.15	33.75	33.15	33.75
186	NASDAQ	CATC	Mon, Aug 6, 2012	33.50	33.50	33.50	33.50
185	NASDAQ	CATC	Fri, Aug 3, 2012	33.50	33.50	33.50	33.50
184	NASDAQ	CATC	Thu, Aug 2, 2012	33.25	33.75	33.05	33.50
183	NASDAQ	CATC	Wed, Aug 1, 2012	33.30	33.30	33.30	33.30
182	NASDAQ	CATC	Tue, Jul 31, 2012	33.50	33.50	33.50	33.50
181	NASDAQ	CATC	Mon, Jul 30, 2012	33.30	33.30	33.30	33.30
180	NASDAQ	CATC	Fri, Jul 27, 2012	33.50	33.50	33.50	33.50
179	NASDAQ	CATC	Wed, Jul 25, 2012	33.60	33.90	33.60	33.75
178	NASDAQ	CATC	Thu, Jul 19, 2012	33.35	33.60	33.35	33.60
177	NASDAQ	CATC	Wed, Jul 18, 2012	33.60	33.60	33.50	33.55
176	NASDAQ	CATC	Tue, Jul 17, 2012	33.50	33.97	33.50	33.97
175	NASDAQ	CATC	Thu, Jul 12, 2012	33.50	33.50	33.50	33.50
174	NASDAQ	CATC	Wed, Jul 11, 2012	33.25	34.00	33.25	33.50
173	NASDAQ	CATC	Tue, Jul 10, 2012	33.00	33.00	32.75	32.75
172	NASDAQ	CATC	Mon, Jul 9, 2012	33.00	33.00	33.00	33.00
171	NASDAQ	CATC	Fri, Jul 6, 2012	33.00	33.00	33.00	33.00
170	NASDAQ	CATC	Thu, Jul 5, 2012	33.00	33.00	33.00	33.00
169	NASDAQ	CATC	Tue, Jul 3, 2012	33.00	33.00	33.00	33.00
168	NASDAQ	CATC	Fri, Jun 29, 2012	33.00	33.00	32.50	32.55
167	NASDAQ	CATC	Thu, Jun 28, 2012	32.77	32.77	32.50	32.65
166	NASDAQ	CATC	Tue, Jun 26, 2012	32.56	32.56	32.55	32.55
165	NASDAQ	CATC	Mon, Jun 25, 2012	33.00	33.05	32.51	32.80
164	NASDAQ	CATC	Fri, Jun 22, 2012	34.00	34.00	33.00	33.00
163	NASDAQ	CATC	Thu, Jun 21, 2012	34.00	34.00	34.00	34.00
162	NASDAQ	CATC	Thu, Jun 14, 2012	34.00	34.00	34.00	34.00
161	NASDAQ	CATC	Thu, Jun 7, 2012	33.60	33.60	33.60	33.60
160	NASDAQ	CATC	Wed, Jun 6, 2012	33.60	33.60	33.60	33.60
159	NASDAQ	CATC	Tue, Jun 5, 2012	34.70	34.70	33.60	34.70
158	NASDAQ	CATC	Mon, Jun 4, 2012	34.70	34.70	34.70	34.70
157	NASDAQ	CATC	Thu, May 31, 2012	34.25	34.25	34.25	34.25
156	NASDAQ	CATC	Wed, May 30, 2012	34.05	34.05	33.51	34.00
155	NASDAQ	CATC	Tue, May 22, 2012	34.25	34.25	34.25	34.25
154	NASDAQ	CATC	Wed, May 16, 2012	34.50	34.50	34.50	34.50
153	NASDAQ	CATC	Mon, May 14, 2012	34.20	34.50	34.01	34.50
152	NASDAQ	CATC	Wed, May 9, 2012	34.75	34.75	34.75	34.75
151	NASDAQ	CATC	Tue, May 8, 2012	34.75	34.75	34.75	34.75
150	NASDAQ	CATC	Mon, May 7, 2012	34.75	35.00	34.75	35.00
149	NASDAQ	CATC	Thu, May 3, 2012	34.75	34.75	34.75	34.75
148	NASDAQ	CATC	Wed, May 2, 2012	35.00	35.50	34.75	35.50
147	NASDAQ	CATC	Fri, Apr 27, 2012	34.75	35.00	34.75	35.00
146	NASDAQ	CATC	Thu, Apr 26, 2012	34.70	34.70	34.70	34.70
145	NASDAQ	CATC	Wed, Apr 25, 2012	34.70	34.70	34.70	34.70
144	NASDAQ	CATC	Mon, Apr 23, 2012	34.00	34.00	33.55	33.55
143	NASDAQ	CATC	Wed, Apr 18, 2012	34.01	34.01	34.01	34.01
142	NASDAQ	CATC	Tue, Apr 17, 2012	34.10	34.10	34.01	34.01
141	NASDAQ	CATC	Fri, Apr 13, 2012	34.16	34.16	34.10	34.10
140	NASDAQ	CATC	Thu, Apr 12, 2012	34.70	34.70	34.70	34.70
139	NASDAQ	CATC	Wed, Apr 11, 2012	34.70	34.70	34.70	34.70
138	NASDAQ	CATC	Tue, Apr 10, 2012	34.20	34.20	34.10	34.10
137	NASDAQ	CATC	Mon, Apr 9, 2012	34.51	34.51	34.51	34.51
136	NASDAQ	CATC	Thu, Apr 5, 2012	35.00	35.00	35.00	35.00
135	NASDAQ	CATC	Wed, Apr 4, 2012	34.51	34.51	34.51	34.51
134	NASDAQ	CATC	Tue, Apr 3, 2012	34.05	34.53	34.02	34.15
133	NASDAQ	CATC	Tue, Mar 27, 2012	34.89	34.89	34.89	34.89
132	NASDAQ	CATC	Mon, Mar 26, 2012	34.75	34.75	34.01	34.75
131	NASDAQ	CATC	Fri, Mar 23, 2012	34.00	34.75	34.00	34.75
130	NASDAQ	CATC	Thu, Mar 22, 2012	34.00	34.00	33.54	34.00
129	NASDAQ	CATC	Wed, Mar 21, 2012	34.00	34.00	33.61	33.61
128	NASDAQ	CATC	Tue, Mar 20, 2012	33.55	34.00	33.55	34.00
127	NASDAQ	CATC	Mon, Mar 19, 2012	33.60	34.00	33.55	34.00
126	NASDAQ	CATC	Fri, Mar 16, 2012	33.50	33.75	33.50	33.75
125	NASDAQ	CATC	Thu, Mar 15, 2012	34.00	34.00	33.40	33.75
124	NASDAQ	CATC	Mon, Mar 12, 2012	33.75	33.75	33.28	33.28
123	NASDAQ	CATC	Fri, Mar 9, 2012	33.35	33.75	33.35	33.75
122	NASDAQ	CATC	Tue, Mar 6, 2012	33.75	33.75	33.75	33.75
121	NASDAQ	CATC	Mon, Mar 5, 2012	33.75	33.75	33.75	33.75
120	NASDAQ	CATC	Fri, Mar 2, 2012	33.50	33.50	33.50	33.50
119	NASDAQ	CATC	Thu, Mar 1, 2012	33.50	33.50	33.50	33.50
118	NASDAQ	CATC	Wed, Feb 29, 2012	33.35	33.50	33.10	33.50
117	NASDAQ	CATC	Tue, Feb 28, 2012	33.50	33.50	33.50	33.50
116	NASDAQ	CATC	Mon, Feb 27, 2012	33.50	33.50	33.50	33.50
115	NASDAQ	CATC	Fri, Feb 24, 2012	33.50	33.50	33.50	33.50
114	NASDAQ	CATC	Thu, Feb 23, 2012	33.50	33.50	33.50	33.50
113	NASDAQ	CATC	Fri, Feb 17, 2012	33.50	33.50	33.50	33.50
112	NASDAQ	CATC	Thu, Feb 16, 2012	33.25	33.50	33.25	33.50
111	NASDAQ	CATC	Wed, Feb 15, 2012	33.25	33.50	33.25	33.50
110	NASDAQ	CATC	Tue, Feb 14, 2012	33.50	33.50	33.50	33.50
109	NASDAQ	CATC	Mon, Feb 13, 2012	33.50	33.50	33.50	33.50
108	NASDAQ	CATC	Fri, Feb 10, 2012	33.21	33.50	33.21	33.50
107	NASDAQ	CATC	Thu, Feb 9, 2012	33.50	33.50	33.50	33.50
106	NASDAQ	CATC	Wed, Feb 8, 2012	33.50	33.50	33.50	33.50
105	NASDAQ	CATC	Tue, Feb 7, 2012	33.50	33.50	33.50	33.50
104	NASDAQ	CATC	Mon, Feb 6, 2012	33.50	33.50	33.50	33.50
103	NASDAQ	CATC	Fri, Feb 3, 2012	33.24	33.50	33.24	33.50
102	NASDAQ	CATC	Thu, Feb 2, 2012	33.28	33.28	33.28	33.28
101	NASDAQ	CATC	Wed, Feb 1, 2012	33.75	33.78	33.15	33.50
100	NASDAQ	CATC	Tue, Jan 31, 2012	34.00	34.00	34.00	34.00
99	NASDAQ	CATC	Mon, Jan 30, 2012	34.00	34.00	34.00	34.00
98	NASDAQ	CATC	Fri, Jan 27, 2012	33.75	34.00	33.75	34.00
97	NASDAQ	CATC	Thu, Jan 26, 2012	34.75	34.75	32.00	33.50
96	NASDAQ	CATC	Wed, Jan 25, 2012	36.00	36.00	35.00	36.00
95	NASDAQ	CATC	Tue, Jan 24, 2012	35.50	35.50	35.50	35.50
94	NASDAQ	CATC	Mon, Jan 23, 2012	34.00	34.00	34.00	34.00
93	NASDAQ	CATC	Fri, Jan 20, 2012	35.00	35.00	34.60	34.90
92	NASDAQ	CATC	Thu, Jan 19, 2012	36.00	36.00	36.00	36.00
91	NASDAQ	CATC	Wed, Jan 18, 2012	34.00	34.60	34.00	34.60
90	NASDAQ	CATC	Fri, Jan 13, 2012	34.00	36.00	34.00	36.00
89	NASDAQ	CATC	Thu, Jan 12, 2012	34.50	34.50	34.10	34.10
88	NASDAQ	CATC	Tue, Jan 10, 2012	34.75	34.75	34.75	34.75
87	NASDAQ	CATC	Mon, Jan 9, 2012	33.20	34.75	33.06	34.75
86	NASDAQ	CATC	Fri, Jan 6, 2012	34.00	35.00	34.00	35.00
85	NASDAQ	CATC	Thu, Jan 5, 2012	33.99	33.99	33.99	33.99
84	NASDAQ	CATC	Wed, Jan 4, 2012	33.48	33.48	33.48	33.48
83	NASDAQ	CATC	Tue, Jan 3, 2012	33.20	33.20	33.20	33.20
82	NASDAQ	CATC	Fri, Dec 30, 2011	34.00	34.00	34.00	34.00
81	NASDAQ	CATC	Thu, Dec 29, 2011	34.00	34.00	34.00	34.00
80	NASDAQ	CATC	Wed, Dec 28, 2011	33.07	33.20	33.06	33.20
79	NASDAQ	CATC	Tue, Dec 27, 2011	33.05	33.05	33.05	33.05
78	NASDAQ	CATC	Thu, Dec 22, 2011	33.50	33.50	33.50	33.50
77	NASDAQ	CATC	Wed, Dec 21, 2011	33.50	33.50	33.50	33.50
76	NASDAQ	CATC	Tue, Dec 20, 2011	33.00	33.00	33.00	33.00
75	NASDAQ	CATC	Thu, Dec 15, 2011	34.00	34.00	34.00	34.00
74	NASDAQ	CATC	Wed, Dec 14, 2011	33.02	33.02	33.00	33.00
73	NASDAQ	CATC	Tue, Dec 13, 2011	33.00	33.00	33.00	33.00
72	NASDAQ	CATC	Fri, Dec 9, 2011	33.00	33.00	33.00	33.00
71	NASDAQ	CATC	Thu, Dec 8, 2011	33.00	33.00	33.00	33.00
70	NASDAQ	CATC	Tue, Dec 6, 2011	33.01	33.01	33.01	33.01
69	NASDAQ	CATC	Mon, Dec 5, 2011	33.10	33.10	33.05	33.05
68	NASDAQ	CATC	Thu, Dec 1, 2011	33.05	33.05	33.05	33.05
67	NASDAQ	CATC	Wed, Nov 30, 2011	33.99	33.99	33.99	33.99
66	NASDAQ	CATC	Tue, Nov 22, 2011	33.10	33.10	33.01	33.01
65	NASDAQ	CATC	Fri, Nov 18, 2011	33.60	33.60	32.50	33.00
64	NASDAQ	CATC	Thu, Nov 17, 2011	34.00	34.00	34.00	34.00
63	NASDAQ	CATC	Tue, Nov 15, 2011	35.00	35.00	35.00	35.00
62	NASDAQ	CATC	Mon, Nov 14, 2011	34.00	34.00	34.00	34.00
61	NASDAQ	CATC	Thu, Nov 10, 2011	33.50	33.50	33.50	33.50
60	NASDAQ	CATC	Wed, Nov 9, 2011	33.50	33.50	33.50	33.50
59	NASDAQ	CATC	Tue, Nov 8, 2011	33.50	33.50	33.50	33.50
58	NASDAQ	CATC	Thu, Nov 3, 2011	34.06	34.06	33.40	33.40
57	NASDAQ	CATC	Fri, Oct 28, 2011	35.00	35.00	35.00	35.00
56	NASDAQ	CATC	Fri, Oct 21, 2011	33.70	33.70	33.70	33.70
55	NASDAQ	CATC	Thu, Oct 20, 2011	34.05	34.05	34.05	34.05
54	NASDAQ	CATC	Wed, Oct 19, 2011	34.25	34.25	34.05	34.25
53	NASDAQ	CATC	Mon, Oct 17, 2011	35.00	35.00	34.50	34.50
52	NASDAQ	CATC	Wed, Oct 5, 2011	34.25	34.25	33.75	33.75
51	NASDAQ	CATC	Mon, Oct 3, 2011	34.25	34.75	34.25	34.75
50	NASDAQ	CATC	Fri, Sep 30, 2011	34.00	34.50	33.55	33.55
49	NASDAQ	CATC	Wed, Sep 28, 2011	34.50	34.50	34.50	34.50
48	NASDAQ	CATC	Fri, Sep 16, 2011	35.00	35.00	35.00	35.00
47	NASDAQ	CATC	Thu, Sep 15, 2011	34.50	34.50	34.50	34.50
46	NASDAQ	CATC	Wed, Sep 14, 2011	34.55	34.55	34.50	34.50
45	NASDAQ	CATC	Fri, Sep 9, 2011	35.00	35.00	34.55	34.55
44	NASDAQ	CATC	Wed, Sep 7, 2011	36.00	36.00	36.00	36.00
43	NASDAQ	CATC	Fri, Sep 2, 2011	36.00	36.00	36.00	36.00
42	NASDAQ	CATC	Wed, Aug 31, 2011	34.10	34.10	34.10	34.10
41	NASDAQ	CATC	Tue, Aug 23, 2011	34.10	34.10	34.10	34.10
40	NASDAQ	CATC	Mon, Aug 22, 2011	34.10	34.10	34.10	34.10
39	NASDAQ	CATC	Fri, Aug 19, 2011	34.25	34.25	34.25	34.25
38	NASDAQ	CATC	Thu, Aug 18, 2011	34.35	35.50	34.30	35.50
37	NASDAQ	CATC	Wed, Aug 17, 2011	34.35	34.50	34.35	34.50
36	NASDAQ	CATC	Tue, Aug 16, 2011	34.35	34.35	34.30	34.30
35	NASDAQ	CATC	Mon, Aug 15, 2011	34.35	35.50	34.35	35.50
34	NASDAQ	CATC	Thu, Aug 11, 2011	34.55	34.55	34.55	34.55
33	NASDAQ	CATC	Tue, Aug 9, 2011	37.00	37.00	34.65	34.65
32	NASDAQ	CATC	Mon, Aug 8, 2011	35.05	35.05	35.05	35.05
31	NASDAQ	CATC	Thu, Aug 4, 2011	35.25	35.25	35.25	35.25
30	NASDAQ	CATC	Wed, Aug 3, 2011	36.25	36.25	35.35	35.35
29	NASDAQ	CATC	Tue, Aug 2, 2011	36.10	36.25	35.76	35.76
28	NASDAQ	CATC	Mon, Aug 1, 2011	36.25	36.25	36.10	36.10
27	NASDAQ	CATC	Thu, Jul 28, 2011	37.00	37.00	37.00	37.00
26	NASDAQ	CATC	Wed, Jul 27, 2011	37.00	37.00	37.00	37.00
25	NASDAQ	CATC	Mon, Jul 25, 2011	36.80	37.00	36.25	37.00
24	NASDAQ	CATC	Wed, Jul 20, 2011	36.15	37.00	36.15	37.00
23	NASDAQ	CATC	Tue, Jul 19, 2011	35.25	36.00	35.25	36.00
22	NASDAQ	CATC	Mon, Jul 18, 2011	35.00	35.00	35.00	35.00
21	NASDAQ	CATC	Tue, Jul 12, 2011	34.05	35.00	34.05	34.05
20	NASDAQ	CATC	Mon, Jul 11, 2011	34.75	35.00	34.75	35.00
19	NASDAQ	CATC	Fri, Jul 8, 2011	34.30	34.30	33.95	33.95
18	NASDAQ	CATC	Tue, Jul 5, 2011	34.50	34.50	34.50	34.50
17	NASDAQ	CATC	Fri, Jul 1, 2011	34.50	34.50	34.50	34.50
16	NASDAQ	CATC	Thu, Jun 30, 2011	34.49	34.49	34.49	34.49
15	NASDAQ	CATC	Wed, Jun 29, 2011	34.50	34.50	34.50	34.50
14	NASDAQ	CATC	Mon, Jun 27, 2011	34.25	34.25	34.25	34.25
13	NASDAQ	CATC	Thu, Jun 23, 2011	34.25	34.25	34.25	34.25
12	NASDAQ	CATC	Tue, Jun 21, 2011	34.75	34.75	34.75	34.75
11	NASDAQ	CATC	Thu, Jun 16, 2011	35.00	35.00	35.00	35.00
10	NASDAQ	CATC	Tue, Jun 14, 2011	34.95	35.00	34.95	35.00
9	NASDAQ	CATC	Mon, Jun 13, 2011	35.00	35.00	34.00	34.50
8	NASDAQ	CATC	Thu, Jun 9, 2011	34.55	35.30	34.55	35.30
7	NASDAQ	CATC	Tue, Jun 7, 2011	35.35	35.35	35.35	35.35
6	NASDAQ	CATC	Fri, Jun 3, 2011	35.00	35.00	35.00	35.00
5	NASDAQ	CATC	Tue, May 31, 2011	35.00	35.00	35.00	35.00
4	NASDAQ	CATC	Fri, May 27, 2011	35.00	35.00	35.00	35.00
3	NASDAQ	CATC	Wed, May 25, 2011	34.75	35.00	34.75	35.00
2	NASDAQ	CATC	Tue, May 24, 2011	35.00	35.00	34.55	34.75
1	NASDAQ	CATC	Mon, May 23, 2011	35.05	35.50	35.05	35.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Cambridge Bancorp NASDAQ:CATC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024