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, 2020 23.51 23.76 22.50 22.90 408,155 -1.12(-4.66%)
Apr 29, 2020 22.37 25.38 22.25 24.02 815,011 +2.57(+11.98%)
Apr 28, 2020 21.64 22.39 20.83 21.45 595,708 +0.53(+2.53%)
Apr 27, 2020 19.88 21.34 19.60 20.92 469,327 +1.24(+6.30%)
Apr 24, 2020 19.58 19.88 18.87 19.68 470,600 +0.07(+0.36%)
Apr 23, 2020 19.40 20.28 19.16 19.61 462,851 +0.53(+2.78%)
Apr 22, 2020 18.54 19.25 18.03 19.08 571,541 +1.05(+5.82%)
Apr 21, 2020 18.09 18.55 17.33 18.03 576,174 -0.98(-5.16%)
Apr 20, 2020 19.52 19.52 18.27 19.01 765,907 -1.10(-5.47%)
Apr 17, 2020 17.93 20.40 17.93 20.11 699,000 +2.66(+15.24%)
Apr 16, 2020 18.52 19.48 16.46 17.45 1,110,538 -1.00(-5.42%)
Apr 15, 2020 20.01 20.02 17.85 18.45 1,122,691 -2.35(-11.30%)
Apr 14, 2020 22.06 22.47 20.22 20.80 490,559 -0.73(-3.39%)
Apr 13, 2020 23.12 23.64 21.40 21.53 687,881 -1.59(-6.88%)
Apr 09, 2020 20.30 23.61 20.16 23.12 716,400 +3.47(+17.66%)
Apr 08, 2020 20.90 21.34 19.47 19.65 526,953 -0.97(-4.70%)
Apr 07, 2020 21.14 21.95 20.15 20.62 545,501 +0.25(+1.23%)
Apr 06, 2020 17.50 20.85 17.50 20.37 676,007 +3.69(+22.12%)
Apr 03, 2020 16.41 17.20 15.77 16.68 662,500 +0.16(+0.97%)
Apr 02, 2020 16.01 17.95 15.89 16.52 648,200 +0.59(+3.70%)
Apr 01, 2020 19.98 19.98 15.71 15.93 1,047,626 -4.99(-23.85%)
Mar 31, 2020 21.44 22.55 20.72 20.92 520,592 -0.72(-3.33%)
Mar 30, 2020 22.50 23.84 20.88 21.64 438,417 -0.70(-3.13%)
Mar 27, 2020 22.26 23.17 21.10 22.34 415,300 -0.84(-3.62%)
Mar 26, 2020 20.47 23.77 20.47 23.18 632,954 +2.17(+10.33%)
Mar 25, 2020 20.13 22.24 19.70 21.01 905,638 +1.02(+5.10%)
Mar 24, 2020 20.95 23.19 18.98 19.99 690,986 +0.06(+0.30%)
Mar 23, 2020 23.50 23.50 19.59 19.93 637,411 -3.27(-14.09%)
Mar 20, 2020 27.38 28.06 22.76 23.20 1,390,200 -4.55(-16.40%)
Mar 19, 2020 23.35 28.20 22.41 27.75 1,089,919 +4.28(+18.24%)
Mar 18, 2020 24.55 25.74 21.68 23.47 848,811 -2.60(-9.97%)
Mar 17, 2020 23.55 26.40 21.86 26.07 1,304,400 +2.92(+12.61%)
Mar 16, 2020 23.45 24.01 22.23 23.15 827,233 -2.77(-10.69%)
Mar 13, 2020 27.73 28.65 24.51 25.92 681,100 -1.40(-5.12%)
Mar 12, 2020 29.05 30.05 27.20 27.32 938,438 -3.38(-11.01%)
Mar 11, 2020 32.63 32.99 29.91 30.70 686,868 -2.56(-7.70%)
Mar 10, 2020 33.52 34.56 32.17 33.26 788,951 +0.75(+2.31%)
Mar 09, 2020 34.18 35.00 32.47 32.51 1,029,985 -3.76(-10.37%)
Mar 06, 2020 34.48 36.38 33.47 36.27 1,123,900 +0.93(+2.63%)
Mar 05, 2020 33.59 35.38 33.28 35.34 964,185 +0.92(+2.67%)
Mar 04, 2020 33.71 34.51 32.80 34.42 487,474 +1.22(+3.67%)
Mar 03, 2020 34.93 36.35 32.41 33.20 835,627 -1.80(-5.14%)
Mar 02, 2020 36.48 36.80 34.34 35.00 704,419 -1.27(-3.50%)
Feb 28, 2020 36.01 36.94 35.25 36.27 978,600 -0.74(-2.00%)
Feb 27, 2020 37.27 38.38 36.50 37.01 714,790 -1.21(-3.17%)
Feb 26, 2020 38.40 39.39 38.01 38.22 908,277 -0.07(-0.18%)
Feb 25, 2020 38.42 38.58 37.74 38.29 677,954 +0.14(+0.37%)
Feb 24, 2020 36.80 38.63 36.58 38.15 682,943 -0.36(-0.93%)
Feb 21, 2020 42.37 43.14 37.99 38.51 1,708,900 -3.46(-8.24%)
Feb 20, 2020 42.65 42.97 41.25 41.97 747,781 -0.72(-1.69%)
Feb 19, 2020 41.66 42.84 41.15 42.69 570,004 +1.20(+2.89%)
Feb 18, 2020 42.18 42.77 41.49 41.49 388,234 -0.90(-2.12%)
Feb 14, 2020 42.90 42.95 42.11 42.39 542,500 -0.47(-1.10%)
Feb 13, 2020 43.35 43.90 42.73 42.86 282,509 -0.88(-2.01%)
Feb 12, 2020 45.66 45.66 43.62 43.74 314,693 -1.54(-3.40%)
Feb 11, 2020 45.27 45.68 44.85 45.28 347,472 +0.21(+0.47%)
Feb 10, 2020 44.26 45.07 44.06 45.07 200,897 +0.75(+1.69%)
Feb 07, 2020 45.48 45.53 44.19 44.32 305,600 -1.34(-2.93%)
Feb 06, 2020 45.90 45.98 45.36 45.66 399,020 -0.06(-0.13%)
Feb 05, 2020 46.11 46.26 45.30 45.72 244,362 +0.23(+0.51%)
Feb 04, 2020 45.27 45.81 45.03 45.49 283,130 +0.95(+2.13%)
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.