Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardtronics Inc (NQ: CATM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.81 38.00 33.72 34.26 2,598,907 -2.44(-6.65%)
Oct 30, 2019 35.97 36.70 33.46 36.70 1,086,333 +0.88(+2.46%)
Oct 29, 2019 35.59 36.16 35.59 35.82 589,983 +0.02(+0.06%)
Oct 28, 2019 34.79 35.80 34.69 35.80 665,571 +1.24(+3.59%)
Oct 25, 2019 34.13 34.66 33.86 34.56 317,000 +0.31(+0.91%)
Oct 24, 2019 34.50 34.73 33.90 34.25 314,197 -0.20(-0.58%)
Oct 23, 2019 32.95 34.50 32.49 34.45 434,061 +1.52(+4.62%)
Oct 22, 2019 32.62 33.15 32.48 32.93 527,949 +0.29(+0.89%)
Oct 21, 2019 32.81 33.00 32.17 32.64 246,605 +0.19(+0.59%)
Oct 18, 2019 32.66 32.77 32.11 32.45 180,700 -0.43(-1.31%)
Oct 17, 2019 32.75 32.91 32.43 32.88 278,957 +0.21(+0.64%)
Oct 16, 2019 32.13 32.73 31.88 32.67 233,891 +0.54(+1.68%)
Oct 15, 2019 31.47 32.38 31.09 32.13 386,997 +0.77(+2.46%)
Oct 14, 2019 30.86 31.40 30.86 31.36 132,503 +0.31(+1.00%)
Oct 11, 2019 30.50 31.39 30.07 31.05 327,200 +1.02(+3.40%)
Oct 10, 2019 30.05 30.39 29.79 30.03 217,139 +0.11(+0.37%)
Oct 09, 2019 28.90 30.09 28.04 29.92 336,051 +1.18(+4.11%)
Oct 08, 2019 29.66 29.68 28.68 28.74 387,493 -1.22(-4.07%)
Oct 07, 2019 30.14 30.48 29.81 29.96 234,916 -0.39(-1.29%)
Oct 04, 2019 29.85 30.41 29.67 30.35 245,400 +0.44(+1.47%)
Oct 03, 2019 29.52 30.11 29.22 29.91 264,317 +0.35(+1.18%)
Oct 02, 2019 30.01 30.19 28.96 29.56 450,990 -0.70(-2.31%)
Oct 01, 2019 30.37 31.17 29.95 30.26 430,920 +0.02(+0.07%)
Sep 30, 2019 29.75 30.48 29.75 30.24 355,718 +0.43(+1.46%)
Sep 27, 2019 30.87 31.17 29.76 29.80 441,800 -0.89(-2.92%)
Sep 26, 2019 30.61 30.84 30.31 30.70 171,698 -0.01(-0.03%)
Sep 25, 2019 29.76 30.82 29.76 30.71 322,959 +0.84(+2.81%)
Sep 24, 2019 31.36 31.44 29.46 29.87 573,385 -1.47(-4.69%)
Sep 23, 2019 30.14 31.48 30.00 31.34 537,510 +1.20(+3.98%)
Sep 20, 2019 30.55 30.90 29.86 30.14 595,500 -0.46(-1.50%)
Sep 19, 2019 30.11 30.97 29.79 30.60 268,582 +0.56(+1.86%)
Sep 18, 2019 30.27 30.53 29.71 30.04 385,409 -0.06(-0.20%)
Sep 17, 2019 30.04 30.38 29.90 30.10 276,100 +0.06(+0.20%)
Sep 16, 2019 31.20 31.53 30.01 30.04 436,053 -1.29(-4.12%)
Sep 13, 2019 31.44 31.80 31.05 31.33 344,300 -0.20(-0.63%)
Sep 12, 2019 31.86 32.60 31.49 31.53 498,488 -0.37(-1.16%)
Sep 11, 2019 31.30 31.93 30.94 31.90 479,152 +0.59(+1.88%)
Sep 10, 2019 30.20 31.37 29.54 31.31 600,527 +1.00(+3.30%)
Sep 09, 2019 29.97 30.41 29.91 30.31 393,174 +0.43(+1.44%)
Sep 06, 2019 29.20 29.90 28.83 29.88 399,000 +0.70(+2.40%)
Sep 05, 2019 29.32 29.68 28.77 29.18 401,402 +0.28(+0.97%)
Sep 04, 2019 28.69 29.06 28.28 28.90 368,379 +0.40(+1.40%)
Sep 03, 2019 29.44 29.91 28.48 28.50 565,114 -1.12(-3.78%)
Aug 30, 2019 29.89 30.04 29.33 29.62 279,400 -0.06(-0.20%)
Aug 29, 2019 28.99 29.77 28.00 29.68 465,015 +0.65(+2.24%)
Aug 28, 2019 29.06 29.25 28.48 29.03 283,728 +0.03(+0.10%)
Aug 27, 2019 28.83 29.26 28.52 29.00 417,115 +0.26(+0.90%)
Aug 26, 2019 28.78 29.39 28.66 28.74 280,856 +0.26(+0.91%)
Aug 23, 2019 28.85 29.61 28.02 28.48 685,200 -0.59(-2.03%)
Aug 22, 2019 28.91 29.15 28.36 29.07 371,418 +0.32(+1.11%)
Aug 21, 2019 28.00 28.91 27.83 28.75 552,618 +0.97(+3.49%)
Aug 20, 2019 27.95 28.51 27.75 27.78 484,033 -0.31(-1.10%)
Aug 19, 2019 27.36 28.66 27.36 28.09 706,257 +1.10(+4.08%)
Aug 16, 2019 27.67 28.02 26.83 26.99 815,600 -0.53(-1.93%)
Aug 15, 2019 28.91 30.01 27.51 27.52 785,425 -1.38(-4.78%)
Aug 14, 2019 30.18 30.50 28.89 28.90 713,746 -1.72(-5.62%)
Aug 13, 2019 31.25 32.15 30.59 30.62 473,454 -0.82(-2.61%)
Aug 12, 2019 31.85 32.51 31.43 31.44 509,654 -0.74(-2.30%)
Aug 09, 2019 32.93 33.43 31.96 32.18 458,500 -0.95(-2.87%)
Aug 08, 2019 33.12 33.51 32.76 33.13 386,698 +0.26(+0.79%)
Aug 07, 2019 32.82 33.96 32.49 32.87 475,704 -0.38(-1.14%)
Aug 06, 2019 34.05 34.09 33.01 33.25 548,480 -0.40(-1.19%)
Aug 05, 2019 32.17 33.81 31.39 33.65 1,084,255 +0.53(+1.60%)
Aug 02, 2019 36.98 37.31 31.89 33.12 2,120,000 +3.10(+10.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.