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 (%)
Jun 30, 2017 32.95 33.07 32.52 32.86 285,637 +0.04(+0.12%)
Jun 29, 2017 33.14 33.14 32.45 32.82 245,752 -0.27(-0.82%)
Jun 28, 2017 32.72 33.16 32.49 33.09 270,619 +0.61(+1.88%)
Jun 27, 2017 32.90 32.91 32.47 32.48 307,516 -0.45(-1.37%)
Jun 26, 2017 33.09 33.32 32.81 32.93 213,352 -0.15(-0.45%)
Jun 23, 2017 32.49 33.21 32.21 33.08 596,691 +0.60(+1.85%)
Jun 22, 2017 32.03 32.98 31.56 32.48 590,783 +0.24(+0.74%)
Jun 21, 2017 33.06 33.06 32.15 32.24 296,842 -0.72(-2.18%)
Jun 20, 2017 33.39 33.40 32.65 32.96 655,614 -0.45(-1.35%)
Jun 19, 2017 34.03 34.03 33.09 33.41 332,547 +0.06(+0.18%)
Jun 16, 2017 32.92 33.36 32.58 33.35 568,530 -0.01(-0.03%)
Jun 15, 2017 33.07 33.54 32.71 33.36 603,321 -0.05(-0.15%)
Jun 14, 2017 33.44 33.50 32.94 33.41 341,921 +0.00(+0.00%)
Jun 13, 2017 33.57 33.80 33.11 33.41 337,513 -0.12(-0.36%)
Jun 12, 2017 33.62 33.73 33.36 33.53 561,970 +0.01(+0.03%)
Jun 09, 2017 33.73 34.02 33.26 33.52 756,111 -0.22(-0.65%)
Jun 08, 2017 33.60 34.00 33.35 33.74 335,026 +0.26(+0.78%)
Jun 07, 2017 33.78 33.88 33.37 33.48 516,115 -0.27(-0.80%)
Jun 06, 2017 33.96 34.34 33.29 33.75 511,943 -0.38(-1.11%)
Jun 05, 2017 33.84 34.16 33.67 34.13 198,250 +0.20(+0.59%)
Jun 02, 2017 34.10 34.38 33.81 33.93 766,483 -0.23(-0.67%)
Jun 01, 2017 34.44 34.66 33.97 34.16 880,045 -0.09(-0.26%)
May 31, 2017 34.38 34.69 33.74 34.25 418,515 -0.01(-0.03%)
May 30, 2017 34.48 34.52 34.26 34.26 251,372 -0.21(-0.61%)
May 26, 2017 34.20 34.55 34.06 34.47 271,814 +0.27(+0.79%)
May 25, 2017 33.95 34.53 33.76 34.20 672,612 +0.44(+1.30%)
May 24, 2017 33.88 34.24 33.56 33.76 693,808 -0.01(-0.03%)
May 23, 2017 33.98 33.99 33.60 33.77 369,527 -0.19(-0.56%)
May 22, 2017 34.67 34.98 33.73 33.96 940,446 -0.57(-1.65%)
May 19, 2017 34.43 35.16 34.03 34.53 507,029 +0.09(+0.26%)
May 18, 2017 35.16 35.45 34.26 34.44 885,852 -0.91(-2.57%)
May 17, 2017 35.11 35.60 34.99 35.35 592,650 -0.22(-0.62%)
May 16, 2017 35.64 35.98 35.26 35.57 516,294 +0.06(+0.18%)
May 15, 2017 35.00 35.81 35.00 35.51 417,128 +0.52(+1.47%)
May 12, 2017 35.08 35.73 34.58 34.99 499,616 -0.09(-0.26%)
May 11, 2017 35.37 35.46 34.70 35.08 504,054 -0.35(-0.99%)
May 10, 2017 35.29 35.66 34.86 35.43 744,103 +0.06(+0.17%)
May 09, 2017 36.31 36.42 35.01 35.37 840,203 -0.83(-2.29%)
May 08, 2017 35.96 36.61 35.51 36.20 712,190 +0.14(+0.39%)
May 05, 2017 37.35 37.56 35.77 36.06 1,134,319 -1.36(-3.63%)
May 04, 2017 37.51 40.00 35.63 37.42 2,240,457 -4.78(-11.33%)
May 03, 2017 42.47 42.47 41.50 42.20 714,883 -0.27(-0.64%)
May 02, 2017 42.50 42.75 42.08 42.47 583,895 -0.18(-0.42%)
May 01, 2017 41.62 43.20 41.62 42.65 1,057,634 +1.07(+2.57%)
Apr 28, 2017 43.58 43.58 41.55 41.58 720,195 -1.83(-4.22%)
Apr 27, 2017 43.58 44.15 43.23 43.41 413,477 -0.12(-0.28%)
Apr 26, 2017 42.97 43.86 42.75 43.53 813,290 +0.50(+1.16%)
Apr 25, 2017 42.22 43.57 42.17 43.03 894,560 +1.08(+2.57%)
Apr 24, 2017 45.10 45.10 41.90 41.95 977,622 -2.67(-5.98%)
Apr 21, 2017 44.55 44.96 44.18 44.62 624,540 +0.07(+0.16%)
Apr 20, 2017 44.18 44.60 44.18 44.55 477,365 +0.49(+1.11%)
Apr 19, 2017 43.78 44.60 43.78 44.06 586,949 +0.26(+0.59%)
Apr 18, 2017 43.62 43.99 43.53 43.80 336,774 +0.17(+0.39%)
Apr 17, 2017 43.20 43.70 43.10 43.63 329,711 +0.55(+1.28%)
Apr 13, 2017 43.72 43.96 42.96 43.08 470,207 -0.77(-1.76%)
Apr 12, 2017 44.20 44.50 43.81 43.85 248,120 -0.52(-1.17%)
Apr 11, 2017 44.48 44.76 44.13 44.37 494,577 -0.29(-0.65%)
Apr 10, 2017 44.47 45.32 44.01 44.66 263,408 +0.11(+0.25%)
Apr 07, 2017 44.52 44.96 44.38 44.55 364,603 -0.02(-0.04%)
Apr 06, 2017 45.10 45.25 44.46 44.57 335,037 -0.60(-1.33%)
Apr 05, 2017 45.82 46.00 45.11 45.17 357,912 -0.45(-0.99%)
Apr 04, 2017 45.27 45.82 45.15 45.62 391,444 +0.12(+0.26%)
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.