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 18, 2021 39.01 39.01 39.01 0 +0.03(+0.08%)
Jun 17, 2021 38.98 39.00 38.96 38.98 395,491 +0.00(+0.00%)
Jun 16, 2021 38.99 38.99 38.98 38.98 216,733 -0.04(-0.10%)
Jun 15, 2021 38.95 39.02 38.85 39.02 703,916 +0.07(+0.18%)
Jun 14, 2021 38.97 38.97 38.93 38.95 323,026 +0.00(+0.00%)
Jun 11, 2021 38.95 38.95 38.94 38.95 365,079 +0.02(+0.05%)
Jun 10, 2021 38.95 38.95 38.93 38.93 229,397 -0.02(-0.05%)
Jun 09, 2021 38.96 38.96 38.93 38.95 181,395 -0.02(-0.05%)
Jun 08, 2021 38.92 38.97 38.92 38.97 316,914 +0.04(+0.10%)
Jun 07, 2021 38.92 38.95 38.92 38.93 261,222 +0.00(+0.00%)
Jun 04, 2021 38.98 38.98 38.92 38.93 326,246 +0.00(+0.00%)
Jun 03, 2021 38.93 38.96 38.91 38.93 491,326 -0.01(-0.03%)
Jun 02, 2021 38.95 38.96 38.92 38.94 475,767 +0.02(+0.05%)
Jun 01, 2021 38.94 38.95 38.92 38.92 420,427 -0.01(-0.03%)
May 28, 2021 38.93 38.93 38.92 38.93 394,281 +0.06(+0.15%)
May 27, 2021 38.95 38.95 38.86 38.87 835,243 +0.01(+0.03%)
May 26, 2021 38.88 38.90 38.86 38.86 241,760 +0.01(+0.03%)
May 25, 2021 38.92 38.92 38.84 38.85 382,507 -0.04(-0.10%)
May 24, 2021 38.94 38.94 38.89 38.89 317,388 -0.02(-0.05%)
May 21, 2021 38.95 38.95 38.90 38.91 432,730 +0.02(+0.05%)
May 20, 2021 38.88 38.90 38.88 38.89 401,541 +0.00(+0.00%)
May 19, 2021 38.88 38.91 38.87 38.89 615,258 +0.00(+0.00%)
May 18, 2021 38.90 38.92 38.88 38.89 362,520 -0.01(-0.03%)
May 17, 2021 38.91 38.92 38.90 38.90 487,675 -0.01(-0.03%)
May 14, 2021 38.92 38.92 38.90 38.91 266,976 +0.02(+0.05%)
May 13, 2021 38.90 38.92 38.88 38.89 361,384 -0.01(-0.03%)
May 12, 2021 38.89 38.94 38.88 38.90 629,696 -0.01(-0.03%)
May 11, 2021 38.86 38.94 38.85 38.91 847,136 +0.04(+0.10%)
May 10, 2021 38.95 38.95 38.87 38.87 1,065,809 -0.01(-0.03%)
May 07, 2021 38.90 38.97 38.87 38.88 962,615 -0.01(-0.03%)
May 06, 2021 38.90 38.99 38.88 38.89 978,247 +0.00(+0.00%)
May 05, 2021 38.89 38.93 38.87 38.89 957,561 +0.01(+0.03%)
May 04, 2021 38.89 38.95 38.87 38.88 686,423 +0.02(+0.05%)
May 03, 2021 38.87 38.90 38.85 38.86 425,646 +0.02(+0.05%)
Apr 30, 2021 38.84 38.91 38.81 38.84 756,800 -0.06(-0.15%)
Apr 29, 2021 38.87 38.94 38.83 38.90 382,571 +0.07(+0.18%)
Apr 28, 2021 38.80 38.85 38.80 38.83 255,561 +0.00(+0.00%)
Apr 27, 2021 38.85 38.89 38.83 38.83 522,748 +0.01(+0.03%)
Apr 26, 2021 38.87 38.95 38.81 38.82 478,657 +0.01(+0.03%)
Apr 23, 2021 38.83 38.85 38.81 38.81 865,300 -0.02(-0.06%)
Apr 22, 2021 38.83 38.88 38.81 38.84 747,965 +0.01(+0.01%)
Apr 21, 2021 38.87 38.90 38.82 38.83 304,112 +0.00(+0.00%)
Apr 20, 2021 38.81 38.85 38.80 38.83 533,730 +0.03(+0.08%)
Apr 19, 2021 38.81 38.88 38.80 38.80 556,125 +0.00(+0.00%)
Apr 16, 2021 38.82 38.85 38.80 38.80 210,100 +0.03(+0.08%)
Apr 15, 2021 38.82 38.85 38.76 38.77 465,977 -0.03(-0.09%)
Apr 14, 2021 38.83 38.88 38.80 38.80 502,454 +0.01(+0.01%)
Apr 13, 2021 38.80 38.87 38.80 38.80 372,868 +0.00(+0.00%)
Apr 12, 2021 38.82 38.83 38.79 38.80 669,218 -0.02(-0.05%)
Apr 09, 2021 38.84 38.90 38.80 38.82 326,900 -0.03(-0.08%)
Apr 08, 2021 38.87 38.88 38.82 38.85 289,693 +0.00(+0.00%)
Apr 07, 2021 38.94 38.95 38.85 38.85 180,047 -0.05(-0.13%)
Apr 06, 2021 38.88 38.95 38.84 38.90 374,259 +0.04(+0.10%)
Apr 05, 2021 38.98 38.98 38.82 38.86 614,172 -0.04(-0.09%)
Apr 01, 2021 38.87 39.00 38.80 38.90 258,300 +0.10(+0.24%)
Mar 31, 2021 38.80 38.83 38.76 38.80 329,211 +0.02(+0.05%)
Mar 30, 2021 38.79 38.83 38.72 38.78 301,009 +0.02(+0.05%)
Mar 29, 2021 38.99 38.99 38.71 38.76 223,832 -0.04(-0.10%)
Mar 26, 2021 38.77 38.82 38.73 38.80 330,500 +0.05(+0.13%)
Mar 25, 2021 38.75 38.80 38.71 38.75 410,733 +0.02(+0.05%)
Mar 24, 2021 38.78 38.81 38.72 38.73 348,042 -0.02(-0.05%)
Mar 23, 2021 38.70 38.82 38.69 38.75 510,248 -0.03(-0.08%)
Mar 22, 2021 38.65 38.82 38.58 38.78 329,342 +0.14(+0.36%)
Mar 19, 2021 38.73 38.82 38.51 38.64 788,600 -0.12(-0.31%)
Mar 18, 2021 38.77 38.78 38.71 38.76 278,452 +0.01(+0.03%)
Mar 17, 2021 38.73 38.83 38.71 38.75 219,949 -0.04(-0.10%)
Mar 16, 2021 38.79 38.84 38.62 38.79 378,254 -0.03(-0.08%)
Mar 15, 2021 38.73 38.84 38.66 38.82 404,674 +0.03(+0.08%)
Mar 12, 2021 38.76 38.80 38.66 38.79 291,700 +0.03(+0.08%)
Mar 11, 2021 38.70 38.80 38.62 38.76 391,003 +0.09(+0.23%)
Mar 10, 2021 38.46 38.75 38.46 38.67 402,466 +0.15(+0.39%)
Mar 09, 2021 38.62 38.68 38.50 38.52 478,800 -0.06(-0.16%)
Mar 08, 2021 38.55 38.71 38.50 38.58 551,858 +0.04(+0.10%)
Mar 05, 2021 38.28 38.71 38.28 38.54 433,100 +0.02(+0.05%)
Mar 04, 2021 38.56 38.67 38.40 38.52 929,726 -0.04(-0.10%)
Mar 03, 2021 38.65 38.72 38.51 38.56 673,823 -0.03(-0.08%)
Mar 02, 2021 38.66 38.75 38.59 38.59 1,065,612 -0.17(-0.44%)
Mar 01, 2021 38.65 38.81 38.61 38.76 465,744 +0.21(+0.54%)
Feb 26, 2021 38.66 38.68 38.47 38.55 914,600 -0.06(-0.16%)
Feb 25, 2021 38.68 38.80 38.57 38.61 346,597 -0.06(-0.16%)
Feb 24, 2021 38.70 38.80 38.65 38.67 241,031 +0.01(+0.03%)
Feb 23, 2021 38.80 38.81 38.60 38.66 488,389 -0.09(-0.23%)
Feb 22, 2021 38.75 38.84 38.72 38.75 375,711 +0.02(+0.05%)
Feb 19, 2021 38.72 38.82 38.68 38.73 436,600 +0.06(+0.16%)
Feb 18, 2021 38.73 38.79 38.64 38.67 416,811 -0.08(-0.21%)
Feb 17, 2021 38.74 38.83 38.66 38.75 667,672 -0.08(-0.21%)
Feb 16, 2021 38.85 38.88 38.78 38.83 346,270 +0.00(+0.00%)
Feb 12, 2021 38.73 38.90 38.73 38.83 417,800 +0.01(+0.03%)
Feb 11, 2021 38.78 38.86 38.66 38.82 390,074 +0.03(+0.08%)
Feb 10, 2021 38.79 38.85 38.69 38.79 395,634 +0.02(+0.05%)
Feb 09, 2021 38.73 38.89 38.55 38.77 1,361,731 +0.00(+0.00%)
Feb 08, 2021 38.84 38.89 38.70 38.77 489,494 +0.02(+0.05%)
Feb 05, 2021 38.85 38.85 38.60 38.75 427,300 +0.05(+0.13%)
Feb 04, 2021 38.82 38.94 38.70 38.70 658,998 -0.13(-0.35%)
Feb 03, 2021 39.09 39.09 38.77 38.84 1,093,209 -0.02(-0.04%)
Feb 02, 2021 38.80 38.87 38.73 38.85 895,348 +0.06(+0.15%)
Feb 01, 2021 38.64 38.85 38.52 38.79 634,731 -0.06(-0.15%)
Jan 29, 2021 38.42 38.86 38.42 38.85 1,511,800 +0.30(+0.78%)
Jan 28, 2021 38.68 38.79 38.53 38.55 1,231,770 -0.05(-0.13%)
Jan 27, 2021 38.64 38.85 38.54 38.60 1,734,404 -0.16(-0.41%)
Jan 26, 2021 38.79 38.88 38.66 38.76 1,371,117 -0.05(-0.13%)
Jan 25, 2021 38.45 38.82 38.26 38.81 6,758,327 -2.05(-5.02%)
Jan 22, 2021 40.97 41.45 40.75 40.86 397,900 -0.41(-0.99%)
Jan 21, 2021 40.67 41.49 40.67 41.27 376,189 +0.49(+1.20%)
Jan 20, 2021 40.55 41.00 40.40 40.78 439,518 +0.38(+0.94%)
Jan 19, 2021 40.92 41.00 40.31 40.40 479,044 -0.31(-0.76%)
Jan 15, 2021 40.60 40.89 40.42 40.71 1,018,600 +0.08(+0.20%)
Jan 14, 2021 40.90 40.98 40.50 40.63 401,334 -0.20(-0.49%)
Jan 13, 2021 40.40 41.15 40.40 40.83 705,314 +0.06(+0.15%)
Jan 12, 2021 40.88 41.40 40.42 40.77 566,989 +0.18(+0.44%)
Jan 11, 2021 40.08 41.34 40.00 40.59 2,151,702 -0.49(-1.19%)
Jan 08, 2021 40.50 42.09 40.23 41.08 4,769,700 +5.40(+15.13%)
Jan 07, 2021 35.80 35.83 35.51 35.68 302,317 -0.06(-0.17%)
Jan 06, 2021 35.86 36.18 35.47 35.74 750,711 +0.20(+0.56%)
Jan 05, 2021 35.27 35.78 35.26 35.54 768,685 +0.21(+0.59%)
Jan 04, 2021 35.29 35.49 34.93 35.33 1,435,320 +0.03(+0.08%)
Dec 31, 2020 35.30 35.30 35.30 311,269 +0.06(+0.17%)
Dec 30, 2020 35.31 35.69 35.15 35.24 311,269 -0.11(-0.31%)
Dec 29, 2020 35.21 35.70 35.03 35.35 596,599 +0.14(+0.40%)
Dec 28, 2020 35.20 35.46 35.10 35.21 540,949 +0.01(+0.03%)
Dec 24, 2020 35.08 35.41 35.04 35.20 327,300 +0.09(+0.26%)
Dec 23, 2020 35.20 35.50 35.06 35.11 566,097 -0.07(-0.20%)
Dec 22, 2020 35.28 35.49 34.95 35.18 768,865 +0.03(+0.09%)
Dec 21, 2020 35.41 35.74 35.05 35.15 1,073,781 -0.24(-0.68%)
Dec 18, 2020 35.91 36.20 35.39 35.39 2,609,500 -0.62(-1.72%)
Dec 17, 2020 35.87 36.25 35.74 36.01 1,266,117 +0.26(+0.73%)
Dec 16, 2020 35.78 36.27 35.38 35.75 2,845,778 -0.02(-0.06%)
Dec 15, 2020 35.05 36.08 35.04 35.77 3,502,599 +0.10(+0.28%)
Dec 14, 2020 36.12 37.00 35.27 35.67 860,168 -0.42(-1.16%)
Dec 11, 2020 34.96 36.23 34.77 36.09 1,013,100 +0.57(+1.60%)
Dec 10, 2020 33.00 36.00 32.11 35.52 1,429,803 +1.41(+4.13%)
Dec 09, 2020 32.00 35.32 31.45 34.11 2,792,400 +8.24(+31.85%)
Dec 08, 2020 25.94 26.40 25.68 25.87 317,150 -0.30(-1.15%)
Dec 07, 2020 26.19 26.76 25.32 26.17 491,294 -0.14(-0.53%)
Dec 04, 2020 25.53 26.37 25.14 26.31 400,000 +1.11(+4.40%)
Dec 03, 2020 25.24 25.39 24.80 25.20 470,800 +0.05(+0.20%)
Dec 02, 2020 24.34 25.29 24.01 25.15 260,230 +0.72(+2.95%)
Dec 01, 2020 24.95 25.00 24.24 24.43 289,232 +0.15(+0.62%)
Nov 30, 2020 26.00 26.00 24.18 24.28 459,583 -1.62(-6.25%)
Nov 27, 2020 25.85 25.90 25.07 25.90 218,700 +0.17(+0.66%)
Nov 25, 2020 24.89 25.78 24.41 25.73 330,100 +0.86(+3.46%)
Nov 24, 2020 25.43 25.80 24.54 24.87 613,317 +0.23(+0.93%)
Nov 23, 2020 23.17 25.41 22.93 24.64 798,215 +1.78(+7.79%)
Nov 20, 2020 22.59 23.05 22.25 22.86 189,600 -0.04(-0.17%)
Nov 19, 2020 22.45 23.21 21.99 22.90 167,889 +0.34(+1.51%)
Nov 18, 2020 23.39 23.43 22.52 22.56 560,074 -0.55(-2.38%)
Nov 17, 2020 22.49 23.55 21.91 23.11 689,525 +0.23(+1.01%)
Nov 16, 2020 22.17 23.62 21.79 22.88 659,637 +1.54(+7.22%)
Nov 13, 2020 20.16 21.54 19.93 21.34 323,100 +1.46(+7.37%)
Nov 12, 2020 20.19 20.66 19.48 19.88 485,011 -0.59(-2.91%)
Nov 11, 2020 21.78 22.38 20.04 20.47 353,924 -1.30(-5.97%)
Nov 10, 2020 21.83 22.35 21.39 21.77 641,967 +0.44(+2.06%)
Nov 09, 2020 19.29 21.92 18.84 21.33 1,215,247 +3.70(+20.99%)
Nov 06, 2020 19.35 19.35 17.56 17.63 343,800 -1.77(-9.12%)
Nov 05, 2020 18.76 19.68 18.76 19.40 271,849 +0.90(+4.86%)
Nov 04, 2020 18.39 18.77 18.01 18.50 318,681 +0.00(+0.00%)
Nov 03, 2020 18.12 18.79 18.12 18.50 354,277 +0.49(+2.72%)
Nov 02, 2020 17.99 18.57 17.51 18.01 471,404 +0.20(+1.12%)
Oct 30, 2020 18.99 18.99 16.67 17.81 692,900 -0.13(-0.72%)
Oct 29, 2020 17.73 19.06 17.57 17.94 569,843 +0.18(+1.01%)
Oct 28, 2020 18.58 18.70 17.66 17.76 302,789 -1.23(-6.48%)
Oct 27, 2020 19.63 19.79 18.74 18.99 797,456 -0.79(-3.99%)
Oct 26, 2020 20.05 20.35 19.30 19.78 250,502 -0.67(-3.28%)
Oct 23, 2020 20.73 21.18 20.32 20.45 284,000 -0.12(-0.58%)
Oct 22, 2020 19.58 20.74 19.33 20.57 388,122 +1.25(+6.47%)
Oct 21, 2020 19.35 19.92 19.25 19.32 236,582 -0.11(-0.57%)
Oct 20, 2020 20.03 20.36 19.40 19.43 271,830 -0.38(-1.92%)
Oct 19, 2020 20.43 20.55 19.76 19.81 257,816 -0.39(-1.93%)
Oct 16, 2020 20.42 20.99 20.17 20.20 245,800 -0.22(-1.08%)
Oct 15, 2020 20.53 20.78 19.91 20.42 293,915 -0.40(-1.92%)
Oct 14, 2020 21.07 21.25 20.71 20.82 335,802 -0.26(-1.23%)
Oct 13, 2020 21.04 21.64 20.88 21.08 317,575 -0.13(-0.61%)
Oct 12, 2020 21.14 21.24 20.62 21.21 543,783 +0.18(+0.86%)
Oct 09, 2020 21.43 21.43 20.71 21.03 206,400 -0.16(-0.76%)
Oct 08, 2020 21.17 21.75 20.94 21.19 296,427 +0.31(+1.48%)
Oct 07, 2020 21.43 21.89 20.61 20.88 396,147 -0.45(-2.11%)
Oct 06, 2020 21.33 22.03 21.05 21.33 390,019 +0.36(+1.72%)
Oct 05, 2020 21.41 21.43 20.58 20.97 356,524 -0.09(-0.43%)
Oct 02, 2020 19.83 21.22 19.40 21.06 394,900 +0.65(+3.18%)
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.