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 (%)
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%)
Nov 01, 2016 50.10 50.35 48.58 48.89 545,748 -1.11(-2.22%)
Oct 31, 2016 48.94 50.26 48.30 50.00 681,650 +1.35(+2.77%)
Oct 28, 2016 47.43 48.73 45.91 48.65 809,610 +1.09(+2.29%)
Oct 27, 2016 47.87 48.10 45.00 47.56 296,538 +0.01(+0.02%)
Oct 26, 2016 48.10 48.70 46.20 47.55 316,323 -1.08(-2.22%)
Oct 25, 2016 49.50 49.60 48.48 48.63 305,163 -0.84(-1.70%)
Oct 24, 2016 49.55 49.93 49.22 49.47 266,150 +0.31(+0.63%)
Oct 21, 2016 48.78 49.50 48.70 49.16 354,036 -0.06(-0.12%)
Oct 20, 2016 49.70 49.70 48.63 49.22 253,196 -0.49(-0.99%)
Oct 19, 2016 49.00 49.78 48.81 49.71 312,086 +0.92(+1.89%)
Oct 18, 2016 49.61 49.73 48.78 48.79 458,865 -0.37(-0.75%)
Oct 17, 2016 48.98 49.71 48.40 49.16 392,008 -0.30(-0.61%)
Oct 14, 2016 49.60 49.88 49.24 49.46 289,981 -0.08(-0.16%)
Oct 13, 2016 50.03 50.03 49.13 49.54 521,419 -0.65(-1.30%)
Oct 12, 2016 50.28 50.45 49.31 50.19 377,961 +0.09(+0.18%)
Oct 11, 2016 49.73 50.16 49.39 50.10 523,617 +0.17(+0.34%)
Oct 10, 2016 49.29 49.98 48.76 49.93 368,474 +1.17(+2.40%)
Oct 07, 2016 48.98 48.98 47.84 48.76 329,274 -0.02(-0.04%)
Oct 06, 2016 47.89 48.88 47.72 48.78 440,894 +0.62(+1.29%)
Oct 05, 2016 49.14 49.41 48.10 48.16 546,649 -0.75(-1.53%)
Oct 04, 2016 48.85 49.17 48.29 48.91 737,597 +0.77(+1.60%)
Oct 03, 2016 44.96 48.18 44.61 48.14 1,350,567 +3.54(+7.94%)
Sep 30, 2016 44.13 44.82 43.94 44.60 305,336 +0.74(+1.69%)
Sep 29, 2016 43.90 43.96 43.61 43.86 291,306 -0.22(-0.50%)
Sep 28, 2016 43.75 44.15 43.13 44.08 164,806 +0.48(+1.10%)
Sep 27, 2016 43.69 44.08 43.52 43.60 195,760 -0.18(-0.41%)
Sep 26, 2016 43.47 44.09 43.40 43.78 525,460 +0.13(+0.30%)
Sep 23, 2016 44.11 44.20 43.39 43.65 282,183 -0.73(-1.64%)
Sep 22, 2016 43.60 44.54 43.60 44.38 341,670 +0.89(+2.05%)
Sep 21, 2016 42.84 43.51 42.46 43.49 321,094 +0.85(+1.99%)
Sep 20, 2016 42.38 42.83 42.24 42.64 327,706 +0.36(+0.85%)
Sep 19, 2016 42.31 42.79 41.81 42.28 317,886 -0.02(-0.05%)
Sep 16, 2016 43.06 43.06 42.19 42.30 409,756 -0.74(-1.72%)
Sep 15, 2016 42.22 43.45 42.07 43.04 250,278 +0.85(+2.01%)
Sep 14, 2016 42.56 42.61 42.11 42.19 215,598 -0.21(-0.50%)
Sep 13, 2016 42.79 42.81 42.23 42.40 455,541 -0.57(-1.33%)
Sep 12, 2016 42.66 43.27 42.66 42.97 405,910 +0.01(+0.02%)
Sep 09, 2016 44.51 44.52 42.96 42.96 343,933 -1.78(-3.98%)
Sep 08, 2016 44.85 45.01 44.47 44.74 167,239 -0.27(-0.60%)
Sep 07, 2016 44.43 45.03 44.31 45.01 441,988 +0.45(+1.01%)
Sep 06, 2016 44.60 44.60 44.17 44.56 216,249 +0.10(+0.22%)
Sep 02, 2016 44.45 44.46 44.46 44.46 387,200 +0.12(+0.27%)
Sep 01, 2016 45.03 45.03 44.19 44.34 385,328 -0.57(-1.27%)
Aug 31, 2016 44.97 45.39 44.73 44.91 327,288 -0.13(-0.29%)
Aug 30, 2016 44.80 45.09 44.71 45.04 179,525 +0.25(+0.56%)
Aug 29, 2016 45.00 45.16 44.75 44.79 262,423 -0.21(-0.47%)
Aug 26, 2016 45.06 45.43 44.68 45.00 332,472 -0.07(-0.16%)
Aug 25, 2016 45.04 45.57 44.94 45.07 399,289 -0.07(-0.16%)
Aug 24, 2016 45.51 45.51 44.98 45.14 312,885 -0.16(-0.35%)
Aug 23, 2016 45.98 46.18 45.25 45.30 545,079 -0.46(-1.01%)
Aug 22, 2016 45.41 45.85 45.16 45.76 339,948 +0.05(+0.11%)
Aug 19, 2016 46.62 46.85 45.02 45.71 354,970 -1.73(-3.65%)
Aug 18, 2016 47.06 48.04 46.98 47.44 321,201 +0.24(+0.51%)
Aug 17, 2016 47.61 48.46 47.02 47.20 217,722 -0.28(-0.59%)
Aug 16, 2016 46.75 47.61 46.70 47.48 460,880 +0.66(+1.41%)
Aug 15, 2016 46.01 46.96 46.01 46.82 400,847 +0.55(+1.19%)
Aug 12, 2016 46.20 46.47 45.90 46.27 212,327 -0.12(-0.26%)
Aug 11, 2016 46.19 46.45 46.04 46.39 419,936 +0.55(+1.20%)
Aug 10, 2016 46.41 46.65 45.67 45.84 408,457 -0.55(-1.19%)
Aug 09, 2016 46.40 46.66 46.24 46.39 493,367 +0.06(+0.13%)
Aug 08, 2016 46.02 46.78 45.83 46.33 572,273 +0.26(+0.56%)
Aug 05, 2016 46.25 46.63 45.80 46.07 693,352 +0.07(+0.15%)
Aug 04, 2016 44.98 46.05 44.90 46.00 424,011 +0.99(+2.20%)
Aug 03, 2016 44.92 45.10 44.72 45.01 237,176 +0.13(+0.29%)
Aug 02, 2016 44.50 44.98 44.25 44.88 564,140 +0.22(+0.49%)
Aug 01, 2016 44.02 44.76 43.60 44.66 635,953 +0.67(+1.52%)
Jul 29, 2016 43.92 45.44 43.58 43.99 886,374 -0.38(-0.86%)
Jul 28, 2016 44.09 44.49 43.87 44.37 463,645 +0.19(+0.43%)
Jul 27, 2016 43.71 44.20 43.63 44.18 391,987 +0.46(+1.05%)
Jul 26, 2016 43.37 43.89 43.31 43.72 505,452 +0.19(+0.44%)
Jul 25, 2016 43.60 43.70 43.29 43.53 254,836 -0.08(-0.18%)
Jul 22, 2016 43.11 43.72 42.97 43.61 573,482 +0.44(+1.02%)
Jul 21, 2016 43.63 43.80 43.01 43.17 452,937 -0.39(-0.90%)
Jul 20, 2016 43.30 43.63 43.13 43.56 359,159 +0.37(+0.86%)
Jul 19, 2016 43.02 43.37 42.94 43.19 269,172 +0.00(+0.00%)
Jul 18, 2016 43.13 43.39 42.93 43.19 365,347 +0.16(+0.37%)
Jul 15, 2016 43.07 43.15 42.75 43.03 313,556 +0.17(+0.40%)
Jul 14, 2016 42.50 42.95 42.34 42.86 357,678 +0.63(+1.49%)
Jul 13, 2016 41.30 42.29 41.18 42.23 743,647 +0.97(+2.35%)
Jul 12, 2016 40.94 41.43 40.46 41.26 675,726 +0.85(+2.10%)
Jul 11, 2016 40.64 40.81 40.29 40.41 548,125 +0.12(+0.30%)
Jul 08, 2016 40.45 40.01 40.01 40.29 542,582 +0.28(+0.70%)
Jul 07, 2016 40.06 40.75 39.75 40.01 319,502 -0.79(-1.94%)
Jul 05, 2016 39.71 41.24 39.68 40.80 397,817 +0.69(+1.72%)
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.