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 28, 2018 32.12 32.50 31.55 31.64 353,300 -0.54(-1.68%)
Sep 27, 2018 32.65 32.80 31.67 32.18 399,206 -0.36(-1.11%)
Sep 26, 2018 33.00 33.25 32.42 32.54 311,940 -0.36(-1.09%)
Sep 25, 2018 33.22 33.42 32.52 32.90 534,543 -0.22(-0.66%)
Sep 24, 2018 31.95 33.20 31.25 33.12 696,146 +1.18(+3.69%)
Sep 21, 2018 31.79 32.44 31.46 31.94 2,623,700 +0.04(+0.13%)
Sep 20, 2018 32.11 32.78 31.34 31.90 639,057 +0.04(+0.13%)
Sep 19, 2018 32.13 32.25 31.15 31.86 568,927 -0.36(-1.12%)
Sep 18, 2018 31.21 32.85 30.82 32.22 612,384 +1.01(+3.24%)
Sep 17, 2018 31.19 31.72 30.79 31.21 677,170 -0.16(-0.51%)
Sep 14, 2018 31.74 31.93 31.15 31.37 660,800 -0.47(-1.48%)
Sep 13, 2018 33.33 33.33 31.47 31.84 835,921 -1.43(-4.30%)
Sep 12, 2018 33.33 33.61 32.73 33.27 337,730 -0.01(-0.03%)
Sep 11, 2018 33.35 33.64 32.91 33.28 438,226 -0.26(-0.78%)
Sep 10, 2018 33.82 34.10 33.31 33.54 595,076 -0.03(-0.09%)
Sep 07, 2018 33.74 33.80 33.37 33.57 291,700 -0.08(-0.24%)
Sep 06, 2018 34.22 34.52 33.49 33.65 362,813 -0.47(-1.38%)
Sep 05, 2018 34.04 34.49 33.41 34.12 389,190 -0.07(-0.20%)
Sep 04, 2018 35.07 35.07 34.07 34.19 516,173 -0.90(-2.56%)
Aug 31, 2018 35.09 35.09 35.09 0 -0.74(-2.07%)
Aug 30, 2018 36.01 36.69 35.52 35.83 249,577 -0.27(-0.75%)
Aug 29, 2018 36.48 37.26 35.75 36.10 453,900 -0.48(-1.31%)
Aug 28, 2018 37.91 38.09 36.50 36.58 407,201 -1.00(-2.66%)
Aug 27, 2018 38.23 38.54 37.44 37.58 348,322 -0.41(-1.08%)
Aug 24, 2018 38.37 39.10 37.77 37.99 283,900 -0.17(-0.45%)
Aug 23, 2018 37.90 38.38 37.41 38.16 314,503 +0.16(+0.42%)
Aug 22, 2018 37.25 38.15 36.72 38.00 331,087 +0.71(+1.90%)
Aug 21, 2018 36.59 37.38 35.93 37.29 448,583 +0.90(+2.47%)
Aug 20, 2018 37.18 37.87 35.84 36.39 1,083,871 -0.78(-2.10%)
Aug 17, 2018 34.15 37.48 34.15 37.17 914,200 +3.02(+8.84%)
Aug 16, 2018 33.11 34.36 32.89 34.15 1,783,735 +1.32(+4.02%)
Aug 15, 2018 31.86 33.62 31.76 32.83 819,454 +0.99(+3.11%)
Aug 14, 2018 30.35 31.86 30.18 31.84 417,475 +1.67(+5.54%)
Aug 13, 2018 30.79 30.80 29.65 30.17 430,543 -0.10(-0.33%)
Aug 10, 2018 30.00 30.59 30.00 30.27 224,400 -0.09(-0.30%)
Aug 09, 2018 30.53 31.34 30.13 30.36 308,140 -0.05(-0.16%)
Aug 08, 2018 30.18 30.61 29.43 30.41 355,565 +0.26(+0.86%)
Aug 07, 2018 31.90 31.90 29.87 30.15 574,061 -1.56(-4.92%)
Aug 06, 2018 30.38 32.21 30.30 31.71 883,637 +1.51(+5.00%)
Aug 03, 2018 28.61 32.33 27.70 30.20 2,668,900 +6.24(+26.04%)
Aug 02, 2018 24.43 24.73 23.90 23.96 517,134 -0.76(-3.07%)
Aug 01, 2018 25.11 25.30 24.47 24.72 486,150 -0.60(-2.37%)
Jul 31, 2018 24.88 25.36 24.38 25.32 387,107 +0.56(+2.26%)
Jul 30, 2018 24.85 25.32 24.70 24.76 319,284 -0.15(-0.60%)
Jul 27, 2018 26.33 26.53 24.87 24.91 238,800 -1.46(-5.54%)
Jul 26, 2018 26.04 26.57 25.76 26.37 215,067 +0.27(+1.03%)
Jul 25, 2018 26.17 26.46 25.77 26.10 196,774 +0.02(+0.08%)
Jul 24, 2018 26.89 26.91 25.93 26.08 171,983 -0.61(-2.29%)
Jul 23, 2018 26.71 26.86 26.28 26.69 194,186 -0.03(-0.11%)
Jul 20, 2018 26.96 26.96 26.44 26.72 264,291 -0.17(-0.63%)
Jul 19, 2018 27.06 27.18 26.49 26.89 363,167 -0.21(-0.77%)
Jul 18, 2018 27.76 28.24 26.65 27.10 379,972 -0.82(-2.94%)
Jul 17, 2018 27.51 28.26 26.83 27.92 723,662 +1.34(+5.04%)
Jul 16, 2018 26.16 26.87 25.77 26.58 379,723 +0.30(+1.14%)
Jul 13, 2018 26.41 26.56 25.46 26.28 225,881 -0.14(-0.53%)
Jul 12, 2018 26.82 26.98 26.20 26.42 185,356 -0.19(-0.71%)
Jul 11, 2018 26.58 26.99 26.42 26.61 208,609 -0.18(-0.67%)
Jul 10, 2018 26.50 27.09 26.44 26.79 343,021 +0.22(+0.83%)
Jul 09, 2018 26.41 26.72 26.24 26.57 363,591 +0.24(+0.91%)
Jul 06, 2018 25.42 26.37 25.42 26.33 209,252 +0.92(+3.62%)
Jul 05, 2018 24.92 25.43 24.90 25.41 248,446 +0.58(+2.34%)
Jul 03, 2018 24.83 24.83 24.83 0 +0.04(+0.16%)
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.