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 (%)
May 31, 2017 34.38 34.69 33.74 34.25 418,515 -0.01(-0.03%)
May 30, 2017 34.48 34.52 34.26 34.26 251,372 -0.21(-0.61%)
May 26, 2017 34.20 34.55 34.06 34.47 271,814 +0.27(+0.79%)
May 25, 2017 33.95 34.53 33.76 34.20 672,612 +0.44(+1.30%)
May 24, 2017 33.88 34.24 33.56 33.76 693,808 -0.01(-0.03%)
May 23, 2017 33.98 33.99 33.60 33.77 369,527 -0.19(-0.56%)
May 22, 2017 34.67 34.98 33.73 33.96 940,446 -0.57(-1.65%)
May 19, 2017 34.43 35.16 34.03 34.53 507,029 +0.09(+0.26%)
May 18, 2017 35.16 35.45 34.26 34.44 885,852 -0.91(-2.57%)
May 17, 2017 35.11 35.60 34.99 35.35 592,650 -0.22(-0.62%)
May 16, 2017 35.64 35.98 35.26 35.57 516,294 +0.06(+0.18%)
May 15, 2017 35.00 35.81 35.00 35.51 417,128 +0.52(+1.47%)
May 12, 2017 35.08 35.73 34.58 34.99 499,616 -0.09(-0.26%)
May 11, 2017 35.37 35.46 34.70 35.08 504,054 -0.35(-0.99%)
May 10, 2017 35.29 35.66 34.86 35.43 744,103 +0.06(+0.17%)
May 09, 2017 36.31 36.42 35.01 35.37 840,203 -0.83(-2.29%)
May 08, 2017 35.96 36.61 35.51 36.20 712,190 +0.14(+0.39%)
May 05, 2017 37.35 37.56 35.77 36.06 1,134,319 -1.36(-3.63%)
May 04, 2017 37.51 40.00 35.63 37.42 2,240,457 -4.78(-11.33%)
May 03, 2017 42.47 42.47 41.50 42.20 714,883 -0.27(-0.64%)
May 02, 2017 42.50 42.75 42.08 42.47 583,895 -0.18(-0.42%)
May 01, 2017 41.62 43.20 41.62 42.65 1,057,634 +1.07(+2.57%)
Apr 28, 2017 43.58 43.58 41.55 41.58 720,195 -1.83(-4.22%)
Apr 27, 2017 43.58 44.15 43.23 43.41 413,477 -0.12(-0.28%)
Apr 26, 2017 42.97 43.86 42.75 43.53 813,290 +0.50(+1.16%)
Apr 25, 2017 42.22 43.57 42.17 43.03 894,560 +1.08(+2.57%)
Apr 24, 2017 45.10 45.10 41.90 41.95 977,622 -2.67(-5.98%)
Apr 21, 2017 44.55 44.96 44.18 44.62 624,540 +0.07(+0.16%)
Apr 20, 2017 44.18 44.60 44.18 44.55 477,365 +0.49(+1.11%)
Apr 19, 2017 43.78 44.60 43.78 44.06 586,949 +0.26(+0.59%)
Apr 18, 2017 43.62 43.99 43.53 43.80 336,774 +0.17(+0.39%)
Apr 17, 2017 43.20 43.70 43.10 43.63 329,711 +0.55(+1.28%)
Apr 13, 2017 43.72 43.96 42.96 43.08 470,207 -0.77(-1.76%)
Apr 12, 2017 44.20 44.50 43.81 43.85 248,120 -0.52(-1.17%)
Apr 11, 2017 44.48 44.76 44.13 44.37 494,577 -0.29(-0.65%)
Apr 10, 2017 44.47 45.32 44.01 44.66 263,408 +0.11(+0.25%)
Apr 07, 2017 44.52 44.96 44.38 44.55 364,603 -0.02(-0.04%)
Apr 06, 2017 45.10 45.25 44.46 44.57 335,037 -0.60(-1.33%)
Apr 05, 2017 45.82 46.00 45.11 45.17 357,912 -0.45(-0.99%)
Apr 04, 2017 45.27 45.82 45.15 45.62 391,444 +0.12(+0.26%)
Apr 03, 2017 46.61 46.95 45.46 45.50 214,783 -1.25(-2.67%)
Mar 31, 2017 46.54 46.94 46.28 46.75 276,862 +0.15(+0.32%)
Mar 30, 2017 46.33 46.66 46.00 46.60 220,287 +0.48(+1.04%)
Mar 29, 2017 45.55 46.34 45.33 46.12 227,462 +0.52(+1.14%)
Mar 28, 2017 45.26 45.77 44.60 45.60 237,920 +0.29(+0.64%)
Mar 27, 2017 45.06 45.55 44.27 45.31 214,630 -0.15(-0.33%)
Mar 24, 2017 45.60 45.86 45.11 45.46 236,706 -0.08(-0.18%)
Mar 23, 2017 45.11 45.80 44.95 45.54 269,469 +0.37(+0.82%)
Mar 22, 2017 45.20 45.54 44.62 45.17 226,593 -0.04(-0.09%)
Mar 21, 2017 46.99 47.35 45.18 45.21 280,601 -1.47(-3.15%)
Mar 20, 2017 47.14 47.20 45.81 46.68 223,300 -0.48(-1.02%)
Mar 17, 2017 46.58 47.45 45.95 47.16 831,259 +0.31(+0.66%)
Mar 16, 2017 46.82 47.25 46.39 46.85 382,029 +0.18(+0.39%)
Mar 15, 2017 45.24 46.95 45.20 46.67 732,890 +1.50(+3.32%)
Mar 14, 2017 44.63 45.41 44.63 45.17 253,191 +0.25(+0.56%)
Mar 13, 2017 44.55 44.99 44.54 44.92 413,870 +0.12(+0.27%)
Mar 10, 2017 44.95 45.13 44.57 44.80 324,451 -0.06(-0.13%)
Mar 09, 2017 44.63 44.96 44.16 44.86 260,215 +0.30(+0.67%)
Mar 08, 2017 44.41 45.00 44.11 44.56 387,071 +0.17(+0.38%)
Mar 07, 2017 44.50 44.79 44.23 44.39 297,450 -0.34(-0.76%)
Mar 06, 2017 44.46 44.85 44.06 44.73 313,133 -0.09(-0.20%)
Mar 03, 2017 44.10 45.05 44.10 44.82 465,031 +0.56(+1.27%)
Mar 02, 2017 44.36 44.71 44.21 44.26 450,479 -0.53(-1.18%)
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.