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 (%)
Nov 30, 2017 18.80 19.07 18.68 18.73 411,824 -0.05(-0.27%)
Nov 29, 2017 18.00 19.05 18.00 18.78 473,350 +0.77(+4.28%)
Nov 28, 2017 17.61 18.04 17.54 18.01 614,430 +0.50(+2.86%)
Nov 27, 2017 17.91 17.96 17.28 17.51 354,168 -0.44(-2.45%)
Nov 24, 2017 17.90 18.03 17.57 17.95 180,673 +0.15(+0.84%)
Nov 22, 2017 17.69 18.10 17.50 17.80 405,149 +0.07(+0.39%)
Nov 21, 2017 16.98 17.78 16.72 17.73 797,702 +0.82(+4.85%)
Nov 20, 2017 16.91 17.18 16.82 16.91 534,659 -0.08(-0.47%)
Nov 17, 2017 16.61 17.33 16.59 16.99 555,760 +0.31(+1.86%)
Nov 16, 2017 16.25 17.04 16.17 16.68 789,990 +0.42(+2.58%)
Nov 15, 2017 16.29 16.76 15.80 16.26 968,116 -0.17(-1.03%)
Nov 14, 2017 16.62 17.16 16.38 16.43 989,986 -0.27(-1.62%)
Nov 13, 2017 17.67 18.12 16.69 16.70 2,168,248 -0.56(-3.24%)
Nov 10, 2017 18.12 18.34 17.00 17.26 782,585 -0.93(-5.11%)
Nov 09, 2017 17.48 18.80 17.00 18.19 1,428,839 +0.67(+3.82%)
Nov 08, 2017 16.54 17.65 16.11 17.52 866,395 +0.87(+5.23%)
Nov 07, 2017 17.29 17.58 16.64 16.65 754,207 -0.64(-3.70%)
Nov 06, 2017 17.55 17.87 16.99 17.29 1,588,053 -0.26(-1.48%)
Nov 03, 2017 20.11 20.51 17.41 17.55 2,892,149 -0.92(-4.98%)
Nov 02, 2017 22.64 22.64 18.26 18.47 2,346,959 -4.11(-18.20%)
Nov 01, 2017 23.01 23.11 22.20 22.58 275,390 -0.32(-1.40%)
Oct 31, 2017 22.69 23.23 22.69 22.90 401,314 +0.22(+0.97%)
Oct 30, 2017 23.08 23.10 22.29 22.68 507,527 -0.38(-1.65%)
Oct 27, 2017 23.25 23.25 22.66 23.06 426,097 +0.05(+0.22%)
Oct 26, 2017 23.40 23.52 22.99 23.01 242,584 -0.32(-1.37%)
Oct 25, 2017 23.50 23.62 22.83 23.33 443,684 -0.15(-0.64%)
Oct 24, 2017 23.63 23.82 23.46 23.48 365,431 -0.04(-0.17%)
Oct 23, 2017 23.97 23.97 23.32 23.52 255,433 -0.26(-1.09%)
Oct 20, 2017 23.44 24.07 23.07 23.78 534,097 +0.54(+2.32%)
Oct 19, 2017 23.55 23.84 23.04 23.24 308,670 -0.44(-1.86%)
Oct 18, 2017 23.51 23.98 23.47 23.68 430,726 +0.24(+1.02%)
Oct 17, 2017 23.48 23.57 23.15 23.44 364,161 -0.13(-0.55%)
Oct 16, 2017 24.35 24.59 23.56 23.57 370,277 -0.61(-2.52%)
Oct 13, 2017 24.41 24.58 24.16 24.18 261,148 -0.07(-0.29%)
Oct 12, 2017 24.03 24.41 24.01 24.25 379,239 +0.00(+0.00%)
Oct 11, 2017 25.44 25.53 24.14 24.25 430,179 -1.19(-4.68%)
Oct 10, 2017 25.44 25.76 25.02 25.44 363,248 -0.01(-0.04%)
Oct 09, 2017 24.62 25.49 24.59 25.45 590,562 +0.83(+3.37%)
Oct 06, 2017 24.21 24.75 24.21 24.62 348,229 +0.27(+1.11%)
Oct 05, 2017 23.61 24.62 23.51 24.35 878,797 +0.78(+3.31%)
Oct 04, 2017 23.62 23.94 23.50 23.57 644,721 -0.18(-0.76%)
Oct 03, 2017 23.56 23.95 23.45 23.75 705,585 +0.25(+1.06%)
Oct 02, 2017 23.11 23.64 23.06 23.50 1,018,752 +0.49(+2.13%)
Sep 29, 2017 23.96 23.96 22.82 23.01 1,009,988 -0.82(-3.44%)
Sep 28, 2017 23.93 24.22 23.51 23.83 897,328 -0.04(-0.17%)
Sep 27, 2017 23.39 24.07 23.09 23.87 854,553 +0.45(+1.92%)
Sep 26, 2017 24.84 25.86 23.25 23.42 2,446,463 -2.68(-10.27%)
Sep 25, 2017 29.30 29.48 25.11 26.10 2,476,294 -3.17(-10.83%)
Sep 22, 2017 29.12 29.39 29.08 29.27 629,604 +0.16(+0.55%)
Sep 21, 2017 28.53 29.17 28.34 29.11 372,126 +0.52(+1.82%)
Sep 20, 2017 28.53 29.01 28.38 28.59 261,821 +0.14(+0.51%)
Sep 19, 2017 28.55 28.69 27.29 28.45 261,871 -0.11(-0.40%)
Sep 18, 2017 28.33 28.99 28.20 28.56 520,012 +0.28(+0.99%)
Sep 15, 2017 27.77 28.29 27.46 28.28 607,834 +0.56(+2.02%)
Sep 14, 2017 27.81 27.81 26.82 27.72 459,673 -0.24(-0.86%)
Sep 13, 2017 28.10 28.24 27.74 27.96 268,675 -0.24(-0.85%)
Sep 12, 2017 27.90 28.47 27.71 28.20 451,597 +0.46(+1.66%)
Sep 11, 2017 27.14 27.82 27.06 27.74 401,035 +0.74(+2.74%)
Sep 08, 2017 26.85 27.26 26.61 27.00 360,399 +0.05(+0.19%)
Sep 07, 2017 26.86 27.13 26.39 26.95 380,367 +0.04(+0.15%)
Sep 06, 2017 26.06 27.03 26.01 26.91 453,789 +0.86(+3.30%)
Sep 05, 2017 26.07 26.39 25.90 26.05 302,432 -0.07(-0.27%)
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.