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 (%)
Apr 30, 2019 35.67 36.25 34.99 35.76 241,979 +0.03(+0.08%)
Apr 29, 2019 35.15 35.85 34.85 35.73 185,941 +0.77(+2.20%)
Apr 26, 2019 35.50 35.80 34.80 34.96 193,000 -0.61(-1.71%)
Apr 25, 2019 35.52 35.81 35.13 35.57 262,444 +0.03(+0.08%)
Apr 24, 2019 35.73 35.75 34.98 35.54 206,070 -0.06(-0.17%)
Apr 23, 2019 34.27 35.94 34.27 35.60 358,281 +1.20(+3.49%)
Apr 22, 2019 33.31 34.52 33.31 34.40 396,987 +0.97(+2.90%)
Apr 18, 2019 35.39 35.82 33.20 33.43 246,600 -2.15(-6.04%)
Apr 17, 2019 35.16 35.62 34.69 35.58 325,124 +0.76(+2.18%)
Apr 16, 2019 35.10 35.24 34.20 34.82 192,553 -0.04(-0.11%)
Apr 15, 2019 35.11 35.46 34.57 34.86 154,007 -0.15(-0.43%)
Apr 12, 2019 35.12 35.33 34.80 35.01 121,900 +0.15(+0.43%)
Apr 11, 2019 35.26 35.38 34.52 34.86 174,782 -0.34(-0.97%)
Apr 10, 2019 35.51 35.64 34.93 35.20 321,435 -0.19(-0.54%)
Apr 09, 2019 35.38 36.16 35.16 35.39 190,471 -0.21(-0.59%)
Apr 08, 2019 35.71 35.88 34.92 35.60 201,508 -0.26(-0.73%)
Apr 05, 2019 34.95 36.00 34.95 35.86 187,900 +0.99(+2.84%)
Apr 04, 2019 35.55 35.76 34.65 34.87 179,777 -0.59(-1.66%)
Apr 03, 2019 36.21 36.35 35.45 35.46 299,483 -0.31(-0.87%)
Apr 02, 2019 37.22 37.22 35.65 35.77 301,755 -1.60(-4.28%)
Apr 01, 2019 35.84 37.41 35.75 37.37 363,879 +1.79(+5.03%)
Mar 29, 2019 35.55 35.80 34.90 35.58 361,600 +0.42(+1.19%)
Mar 28, 2019 35.56 35.95 34.73 35.16 361,371 -0.05(-0.14%)
Mar 27, 2019 34.56 35.41 34.33 35.21 623,076 +1.27(+3.74%)
Mar 26, 2019 34.66 35.15 32.95 33.94 296,115 -0.31(-0.91%)
Mar 25, 2019 34.33 34.72 33.73 34.25 298,893 -0.10(-0.29%)
Mar 22, 2019 33.79 34.74 33.79 34.35 402,200 +0.20(+0.59%)
Mar 21, 2019 32.72 34.19 32.72 34.15 355,715 +1.27(+3.86%)
Mar 20, 2019 33.26 33.62 32.38 32.88 284,424 -0.50(-1.50%)
Mar 19, 2019 32.76 34.40 32.76 33.38 546,861 +0.75(+2.30%)
Mar 18, 2019 31.54 32.79 31.54 32.63 242,989 +1.06(+3.36%)
Mar 15, 2019 31.97 32.11 31.41 31.57 511,800 -0.42(-1.31%)
Mar 14, 2019 31.54 32.15 31.07 31.99 243,341 +0.43(+1.36%)
Mar 13, 2019 30.85 31.92 29.40 31.56 297,519 +0.80(+2.60%)
Mar 12, 2019 30.23 31.01 30.14 30.76 196,744 +0.61(+2.02%)
Mar 11, 2019 29.59 30.33 29.41 30.15 235,024 +0.80(+2.73%)
Mar 08, 2019 28.76 29.51 28.21 29.35 195,200 +0.20(+0.69%)
Mar 07, 2019 28.95 29.52 28.70 29.15 243,560 +0.24(+0.83%)
Mar 06, 2019 30.08 30.19 28.90 28.91 324,354 -1.27(-4.21%)
Mar 05, 2019 29.96 30.49 29.88 30.18 194,382 +0.09(+0.30%)
Mar 04, 2019 30.47 30.61 29.68 30.09 274,728 -0.24(-0.79%)
Mar 01, 2019 29.81 30.96 29.73 30.33 415,100 +0.82(+2.78%)
Feb 28, 2019 30.36 30.57 29.44 29.51 359,493 -0.89(-2.93%)
Feb 27, 2019 29.95 30.88 29.53 30.40 387,564 +0.28(+0.93%)
Feb 26, 2019 31.55 31.79 29.99 30.12 615,817 -1.58(-4.98%)
Feb 25, 2019 31.48 31.86 30.25 31.70 724,059 +0.45(+1.44%)
Feb 22, 2019 28.99 32.43 28.59 31.25 2,234,500 +5.26(+20.24%)
Feb 21, 2019 27.03 27.18 25.83 25.99 483,979 -1.11(-4.10%)
Feb 20, 2019 26.10 27.27 26.00 27.10 530,803 +0.98(+3.75%)
Feb 19, 2019 27.96 28.38 25.71 26.12 643,795 -1.87(-6.68%)
Feb 15, 2019 28.21 28.54 27.91 27.99 438,800 -0.08(-0.29%)
Feb 14, 2019 28.28 28.56 27.98 28.07 514,647 -0.35(-1.23%)
Feb 13, 2019 28.20 29.11 28.20 28.42 387,891 +0.25(+0.89%)
Feb 12, 2019 27.84 28.27 27.54 28.17 399,907 +0.62(+2.25%)
Feb 11, 2019 26.52 27.76 26.25 27.55 427,302 +1.26(+4.79%)
Feb 08, 2019 25.89 26.53 25.82 26.29 203,600 +0.18(+0.69%)
Feb 07, 2019 26.69 27.27 25.70 26.11 277,683 -0.87(-3.22%)
Feb 06, 2019 27.34 27.53 26.84 26.98 260,117 -0.51(-1.86%)
Feb 05, 2019 27.03 27.61 26.90 27.49 286,401 +0.48(+1.78%)
Feb 04, 2019 26.22 27.01 25.91 27.01 305,441 +0.74(+2.82%)
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.