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 (%)
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.