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 (%)
Mar 31, 2017 46.54 46.94 46.28 46.75 276,862 +0.15(+0.32%)
Mar 30, 2017 46.33 46.66 46.00 46.60 220,287 +0.48(+1.04%)
Mar 29, 2017 45.55 46.34 45.33 46.12 227,462 +0.52(+1.14%)
Mar 28, 2017 45.26 45.77 44.60 45.60 237,920 +0.29(+0.64%)
Mar 27, 2017 45.06 45.55 44.27 45.31 214,630 -0.15(-0.33%)
Mar 24, 2017 45.60 45.86 45.11 45.46 236,706 -0.08(-0.18%)
Mar 23, 2017 45.11 45.80 44.95 45.54 269,469 +0.37(+0.82%)
Mar 22, 2017 45.20 45.54 44.62 45.17 226,593 -0.04(-0.09%)
Mar 21, 2017 46.99 47.35 45.18 45.21 280,601 -1.47(-3.15%)
Mar 20, 2017 47.14 47.20 45.81 46.68 223,300 -0.48(-1.02%)
Mar 17, 2017 46.58 47.45 45.95 47.16 831,259 +0.31(+0.66%)
Mar 16, 2017 46.82 47.25 46.39 46.85 382,029 +0.18(+0.39%)
Mar 15, 2017 45.24 46.95 45.20 46.67 732,890 +1.50(+3.32%)
Mar 14, 2017 44.63 45.41 44.63 45.17 253,191 +0.25(+0.56%)
Mar 13, 2017 44.55 44.99 44.54 44.92 413,870 +0.12(+0.27%)
Mar 10, 2017 44.95 45.13 44.57 44.80 324,451 -0.06(-0.13%)
Mar 09, 2017 44.63 44.96 44.16 44.86 260,215 +0.30(+0.67%)
Mar 08, 2017 44.41 45.00 44.11 44.56 387,071 +0.17(+0.38%)
Mar 07, 2017 44.50 44.79 44.23 44.39 297,450 -0.34(-0.76%)
Mar 06, 2017 44.46 44.85 44.06 44.73 313,133 -0.09(-0.20%)
Mar 03, 2017 44.10 45.05 44.10 44.82 465,031 +0.56(+1.27%)
Mar 02, 2017 44.36 44.71 44.21 44.26 450,479 -0.53(-1.18%)
Mar 01, 2017 44.66 45.44 44.28 44.79 381,458 +0.71(+1.61%)
Feb 28, 2017 44.75 45.19 44.01 44.08 525,079 -0.91(-2.02%)
Feb 27, 2017 44.63 45.16 44.39 44.99 357,314 +0.34(+0.76%)
Feb 24, 2017 44.46 44.73 44.04 44.65 308,937 +0.14(+0.31%)
Feb 23, 2017 44.68 44.79 43.80 44.51 509,623 -0.28(-0.63%)
Feb 22, 2017 44.56 44.96 44.00 44.79 267,334 +0.25(+0.56%)
Feb 21, 2017 44.56 44.98 44.03 44.54 390,097 -0.09(-0.20%)
Feb 17, 2017 44.63 44.63 44.63 0 -0.21(-0.47%)
Feb 16, 2017 44.50 45.00 44.31 44.84 429,028 +0.29(+0.65%)
Feb 15, 2017 44.07 44.82 44.00 44.55 586,673 -0.05(-0.11%)
Feb 14, 2017 44.07 45.25 43.63 44.60 779,230 +0.32(+0.72%)
Feb 13, 2017 45.27 45.72 43.99 44.28 948,083 -1.21(-2.66%)
Feb 10, 2017 48.98 50.45 45.17 45.49 2,817,980 -5.40(-10.61%)
Feb 09, 2017 50.73 51.09 50.41 50.89 608,978 +0.39(+0.77%)
Feb 08, 2017 50.43 51.26 50.22 50.50 593,542 +0.02(+0.04%)
Feb 07, 2017 51.49 51.69 50.02 50.48 919,948 -0.71(-1.39%)
Feb 06, 2017 55.06 55.06 50.72 51.19 1,207,230 -4.49(-8.06%)
Feb 03, 2017 54.79 55.71 54.44 55.68 280,276 +1.14(+2.09%)
Feb 02, 2017 53.55 55.13 53.28 54.54 359,107 +0.73(+1.36%)
Feb 01, 2017 54.64 55.27 53.53 53.81 529,742 -0.77(-1.41%)
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%)
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.