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 28, 2019 26.85 27.53 26.60 27.32 403,300 +0.50(+1.86%)
Jun 27, 2019 27.04 27.39 26.33 26.82 398,808 +0.01(+0.04%)
Jun 26, 2019 27.00 27.82 26.76 26.81 414,772 +0.01(+0.04%)
Jun 25, 2019 26.82 27.76 26.44 26.80 603,029 +0.04(+0.15%)
Jun 24, 2019 26.96 27.15 26.16 26.76 568,277 -0.29(-1.07%)
Jun 21, 2019 27.48 27.61 26.89 27.05 580,300 -0.51(-1.85%)
Jun 20, 2019 28.67 28.84 27.55 27.56 306,494 -0.74(-2.61%)
Jun 19, 2019 29.12 29.12 27.74 28.30 422,289 -0.63(-2.18%)
Jun 18, 2019 28.17 29.33 28.01 28.93 485,141 +0.92(+3.28%)
Jun 17, 2019 27.91 28.57 27.69 28.01 957,401 -0.11(-0.39%)
Jun 14, 2019 28.64 28.80 28.00 28.12 620,900 -0.36(-1.26%)
Jun 13, 2019 28.82 29.25 28.23 28.48 1,029,868 -0.15(-0.52%)
Jun 12, 2019 29.65 30.01 28.40 28.63 543,798 -1.12(-3.76%)
Jun 11, 2019 30.24 30.83 29.68 29.75 389,977 -0.16(-0.53%)
Jun 10, 2019 30.52 30.87 29.86 29.91 338,931 -0.47(-1.55%)
Jun 07, 2019 30.62 31.06 30.21 30.38 266,800 +0.00(+0.00%)
Jun 06, 2019 29.93 30.63 29.70 30.38 212,123 +0.33(+1.10%)
Jun 05, 2019 30.70 30.86 29.59 30.05 320,972 -0.51(-1.67%)
Jun 04, 2019 30.27 30.63 29.71 30.56 450,245 +0.75(+2.52%)
Jun 03, 2019 30.07 30.24 29.52 29.81 397,652 -0.39(-1.29%)
May 31, 2019 29.71 30.67 29.05 30.20 444,100 +0.37(+1.24%)
May 30, 2019 30.48 30.95 29.41 29.83 333,382 -0.57(-1.88%)
May 29, 2019 30.38 30.48 29.43 30.40 681,477 -0.43(-1.39%)
May 28, 2019 33.58 34.15 30.53 30.83 985,324 -2.69(-8.03%)
May 24, 2019 32.38 34.21 32.38 33.52 250,600 +1.42(+4.42%)
May 23, 2019 32.72 32.72 31.87 32.10 255,348 -1.01(-3.05%)
May 22, 2019 33.22 33.55 32.94 33.11 150,307 -0.29(-0.87%)
May 21, 2019 33.53 33.94 33.31 33.40 263,992 +0.20(+0.60%)
May 20, 2019 32.85 33.24 32.49 33.20 157,090 +0.13(+0.39%)
May 17, 2019 33.21 33.84 32.92 33.07 235,200 -0.56(-1.67%)
May 16, 2019 34.25 34.69 33.53 33.63 286,467 -0.60(-1.75%)
May 15, 2019 33.47 34.43 33.47 34.23 177,804 +0.41(+1.21%)
May 14, 2019 33.15 34.25 33.08 33.82 282,819 +0.93(+2.83%)
May 13, 2019 34.19 34.33 32.70 32.89 272,884 -2.11(-6.03%)
May 10, 2019 34.70 35.09 33.98 35.00 203,000 +0.05(+0.14%)
May 09, 2019 34.92 35.23 33.98 34.95 299,690 -0.34(-0.96%)
May 08, 2019 34.41 35.50 34.41 35.29 243,706 +0.69(+1.99%)
May 07, 2019 33.72 34.76 33.30 34.60 304,884 +0.59(+1.73%)
May 06, 2019 34.46 36.15 33.92 34.01 399,678 -0.91(-2.61%)
May 03, 2019 35.76 36.10 31.04 34.92 828,500 -0.49(-1.38%)
May 02, 2019 35.58 36.04 34.28 35.41 413,564 -0.17(-0.48%)
May 01, 2019 35.73 36.12 35.12 35.58 569,905 -0.18(-0.50%)
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%)
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.