Cardtronics Inc (NQ: CATM )

38.80 USD UNCHANGED
Official Closing Price Updated: 4:28 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.03(-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 38.85 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 38.83 1,093,209 -0.01(-0.04%)
Feb 02, 2021 38.80 38.87 38.73 38.85 895,348 +0.06(+0.15%)
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.