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 29, 2019 35.55 35.80 34.90 35.58 361,600 +0.42(+1.19%)
Mar 28, 2019 35.56 35.95 34.73 35.16 361,371 -0.05(-0.14%)
Mar 27, 2019 34.56 35.41 34.33 35.21 623,076 +1.27(+3.74%)
Mar 26, 2019 34.66 35.15 32.95 33.94 296,115 -0.31(-0.91%)
Mar 25, 2019 34.33 34.72 33.73 34.25 298,893 -0.10(-0.29%)
Mar 22, 2019 33.79 34.74 33.79 34.35 402,200 +0.20(+0.59%)
Mar 21, 2019 32.72 34.19 32.72 34.15 355,715 +1.27(+3.86%)
Mar 20, 2019 33.26 33.62 32.38 32.88 284,424 -0.50(-1.50%)
Mar 19, 2019 32.76 34.40 32.76 33.38 546,861 +0.75(+2.30%)
Mar 18, 2019 31.54 32.79 31.54 32.63 242,989 +1.06(+3.36%)
Mar 15, 2019 31.97 32.11 31.41 31.57 511,800 -0.42(-1.31%)
Mar 14, 2019 31.54 32.15 31.07 31.99 243,341 +0.43(+1.36%)
Mar 13, 2019 30.85 31.92 29.40 31.56 297,519 +0.80(+2.60%)
Mar 12, 2019 30.23 31.01 30.14 30.76 196,744 +0.61(+2.02%)
Mar 11, 2019 29.59 30.33 29.41 30.15 235,024 +0.80(+2.73%)
Mar 08, 2019 28.76 29.51 28.21 29.35 195,200 +0.20(+0.69%)
Mar 07, 2019 28.95 29.52 28.70 29.15 243,560 +0.24(+0.83%)
Mar 06, 2019 30.08 30.19 28.90 28.91 324,354 -1.27(-4.21%)
Mar 05, 2019 29.96 30.49 29.88 30.18 194,382 +0.09(+0.30%)
Mar 04, 2019 30.47 30.61 29.68 30.09 274,728 -0.24(-0.79%)
Mar 01, 2019 29.81 30.96 29.73 30.33 415,100 +0.82(+2.78%)
Feb 28, 2019 30.36 30.57 29.44 29.51 359,493 -0.89(-2.93%)
Feb 27, 2019 29.95 30.88 29.53 30.40 387,564 +0.28(+0.93%)
Feb 26, 2019 31.55 31.79 29.99 30.12 615,817 -1.58(-4.98%)
Feb 25, 2019 31.48 31.86 30.25 31.70 724,059 +0.45(+1.44%)
Feb 22, 2019 28.99 32.43 28.59 31.25 2,234,500 +5.26(+20.24%)
Feb 21, 2019 27.03 27.18 25.83 25.99 483,979 -1.11(-4.10%)
Feb 20, 2019 26.10 27.27 26.00 27.10 530,803 +0.98(+3.75%)
Feb 19, 2019 27.96 28.38 25.71 26.12 643,795 -1.87(-6.68%)
Feb 15, 2019 28.21 28.54 27.91 27.99 438,800 -0.08(-0.29%)
Feb 14, 2019 28.28 28.56 27.98 28.07 514,647 -0.35(-1.23%)
Feb 13, 2019 28.20 29.11 28.20 28.42 387,891 +0.25(+0.89%)
Feb 12, 2019 27.84 28.27 27.54 28.17 399,907 +0.62(+2.25%)
Feb 11, 2019 26.52 27.76 26.25 27.55 427,302 +1.26(+4.79%)
Feb 08, 2019 25.89 26.53 25.82 26.29 203,600 +0.18(+0.69%)
Feb 07, 2019 26.69 27.27 25.70 26.11 277,683 -0.87(-3.22%)
Feb 06, 2019 27.34 27.53 26.84 26.98 260,117 -0.51(-1.86%)
Feb 05, 2019 27.03 27.61 26.90 27.49 286,401 +0.48(+1.78%)
Feb 04, 2019 26.22 27.01 25.91 27.01 305,441 +0.74(+2.82%)
Feb 01, 2019 27.01 27.39 26.03 26.27 362,200 -0.80(-2.96%)
Jan 31, 2019 28.52 28.53 26.87 27.07 530,168 -1.49(-5.22%)
Jan 30, 2019 28.05 28.68 27.37 28.56 239,161 +0.77(+2.77%)
Jan 29, 2019 30.71 30.71 27.61 27.79 312,023 -2.93(-9.54%)
Jan 28, 2019 30.27 30.93 30.17 30.72 229,034 -0.05(-0.16%)
Jan 25, 2019 30.08 30.90 29.81 30.77 271,200 +1.01(+3.39%)
Jan 24, 2019 29.40 30.14 29.29 29.76 151,074 +0.36(+1.22%)
Jan 23, 2019 29.31 30.15 29.31 29.40 223,573 +0.30(+1.03%)
Jan 22, 2019 29.97 30.16 28.35 29.10 300,587 -1.23(-4.06%)
Jan 18, 2019 29.51 30.36 29.39 30.33 326,800 +0.83(+2.81%)
Jan 17, 2019 29.03 29.73 29.03 29.50 469,106 +0.36(+1.24%)
Jan 16, 2019 30.11 30.54 28.96 29.14 394,323 -0.75(-2.51%)
Jan 15, 2019 29.86 30.36 29.30 29.89 250,583 +0.05(+0.17%)
Jan 14, 2019 30.35 30.62 29.77 29.84 217,965 -0.72(-2.36%)
Jan 11, 2019 30.51 30.70 29.06 30.56 211,600 -0.30(-0.97%)
Jan 10, 2019 30.02 30.90 29.71 30.86 238,124 +0.49(+1.61%)
Jan 09, 2019 29.61 30.61 29.10 30.37 660,032 +0.83(+2.81%)
Jan 08, 2019 28.70 29.55 28.31 29.54 398,840 +1.16(+4.09%)
Jan 07, 2019 26.92 28.71 26.92 28.38 468,579 +1.45(+5.38%)
Jan 04, 2019 25.26 27.08 25.26 26.93 272,400 +1.74(+6.91%)
Jan 03, 2019 25.37 26.29 24.95 25.19 291,676 -0.33(-1.29%)
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.