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 (%)
Jan 31, 2017 54.59 55.37 53.91 54.58 467,236 -0.13(-0.24%)
Jan 30, 2017 54.46 54.80 53.81 54.71 267,978 -0.12(-0.22%)
Jan 27, 2017 54.90 55.02 54.37 54.83 213,531 -0.18(-0.33%)
Jan 26, 2017 55.23 55.53 54.61 55.01 325,241 -0.37(-0.67%)
Jan 25, 2017 54.85 55.70 54.67 55.38 352,199 +0.97(+1.78%)
Jan 24, 2017 54.08 54.85 54.08 54.41 435,579 +0.57(+1.06%)
Jan 23, 2017 54.79 55.40 53.82 53.84 354,520 -1.07(-1.95%)
Jan 20, 2017 55.29 55.65 54.73 54.91 284,145 -0.48(-0.87%)
Jan 19, 2017 55.32 55.61 54.92 55.39 185,352 +0.01(+0.02%)
Jan 18, 2017 54.67 55.46 54.29 55.38 236,351 +0.82(+1.50%)
Jan 17, 2017 55.09 55.21 54.49 54.56 236,864 -0.54(-0.98%)
Jan 13, 2017 55.10 55.10 55.10 0 +0.76(+1.40%)
Jan 12, 2017 54.44 54.77 53.88 54.34 224,132 -0.34(-0.62%)
Jan 11, 2017 54.33 55.14 54.11 54.68 341,338 +0.20(+0.37%)
Jan 10, 2017 54.27 54.59 54.02 54.48 457,249 +0.50(+0.93%)
Jan 09, 2017 54.22 54.51 53.81 53.98 305,393 -0.34(-0.63%)
Jan 06, 2017 54.67 55.04 54.16 54.32 272,737 -0.15(-0.28%)
Jan 05, 2017 55.59 55.89 54.30 54.47 336,151 -1.42(-2.54%)
Jan 04, 2017 55.52 56.00 55.16 55.89 451,417 +0.27(+0.49%)
Jan 03, 2017 54.78 55.85 54.78 55.62 339,382 +1.05(+1.92%)
Dec 30, 2016 54.57 54.57 54.57 0 -0.37(-0.67%)
Dec 29, 2016 55.13 55.73 54.60 54.94 299,887 -0.14(-0.25%)
Dec 28, 2016 55.67 55.85 54.85 55.08 308,001 -0.59(-1.06%)
Dec 27, 2016 55.15 55.70 54.86 55.67 239,032 +0.70(+1.27%)
Dec 23, 2016 54.97 54.97 54.97 0 +0.90(+1.66%)
Dec 22, 2016 54.10 54.24 53.51 54.07 237,668 +0.04(+0.07%)
Dec 21, 2016 54.48 54.88 53.57 54.03 197,600 -0.56(-1.03%)
Dec 20, 2016 54.03 54.74 53.94 54.59 189,434 +0.81(+1.51%)
Dec 19, 2016 53.43 54.27 53.07 53.78 401,467 +0.66(+1.24%)
Dec 16, 2016 53.69 53.71 52.92 53.12 762,966 -0.57(-1.06%)
Dec 15, 2016 52.74 53.95 52.74 53.69 394,745 +0.95(+1.80%)
Dec 14, 2016 53.29 54.09 53.29 52.74 291,072 -0.76(-1.42%)
Dec 13, 2016 54.67 54.95 53.44 53.50 361,087 -0.79(-1.46%)
Dec 12, 2016 54.00 55.09 53.52 54.29 419,485 +0.35(+0.65%)
Dec 09, 2016 54.37 54.63 53.51 53.94 363,075 -0.53(-0.97%)
Dec 08, 2016 53.55 54.47 52.54 54.47 478,816 +1.27(+2.39%)
Dec 07, 2016 52.54 53.46 51.74 53.20 325,840 +0.62(+1.18%)
Dec 06, 2016 52.13 52.68 50.75 52.58 426,237 +0.81(+1.56%)
Dec 05, 2016 51.41 52.39 51.09 51.77 500,543 +1.18(+2.33%)
Dec 02, 2016 50.48 51.08 50.04 50.59 208,739 +0.35(+0.70%)
Dec 01, 2016 49.48 50.63 49.10 50.24 395,109 +0.77(+1.56%)
Nov 30, 2016 49.60 49.60 48.60 49.47 695,409 +0.68(+1.39%)
Nov 29, 2016 50.26 50.51 48.70 48.79 364,627 -1.57(-3.12%)
Nov 28, 2016 51.82 51.82 49.95 50.36 325,722 -1.46(-2.82%)
Nov 25, 2016 50.69 51.84 50.49 51.82 120,975 +1.13(+2.23%)
Nov 23, 2016 50.69 50.69 50.69 0 +0.67(+1.34%)
Nov 22, 2016 50.91 50.93 49.80 50.02 722,894 -0.80(-1.57%)
Nov 21, 2016 51.05 51.87 50.65 50.82 314,924 -0.33(-0.65%)
Nov 18, 2016 51.75 51.91 50.97 51.15 237,914 -0.41(-0.80%)
Nov 17, 2016 51.34 52.24 51.34 51.56 225,776 +0.15(+0.29%)
Nov 16, 2016 51.81 52.41 50.00 51.41 717,718 -1.25(-2.37%)
Nov 15, 2016 52.37 52.79 51.18 52.66 320,132 +0.33(+0.63%)
Nov 14, 2016 51.74 52.56 51.13 52.33 423,787 +1.08(+2.11%)
Nov 11, 2016 49.20 51.36 48.71 51.25 543,643 +2.02(+4.10%)
Nov 10, 2016 49.54 49.92 49.06 49.23 393,212 +0.12(+0.24%)
Nov 09, 2016 47.42 49.18 46.89 49.11 286,365 +1.10(+2.29%)
Nov 08, 2016 48.06 48.47 47.74 48.01 155,242 -0.06(-0.12%)
Nov 07, 2016 48.06 48.39 47.70 48.07 210,079 +0.72(+1.52%)
Nov 04, 2016 48.18 48.39 47.25 47.35 422,826 -1.00(-2.07%)
Nov 03, 2016 48.40 48.88 48.18 48.35 258,675 +0.04(+0.08%)
Nov 02, 2016 48.33 48.92 47.98 48.31 501,330 -0.58(-1.19%)
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.