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, 2018 26.46 26.68 25.62 25.66 667,955 -0.87(-3.28%)
May 30, 2018 26.91 26.98 25.81 26.53 533,119 -0.35(-1.30%)
May 29, 2018 26.89 27.27 26.71 26.88 304,131 -0.16(-0.59%)
May 25, 2018 27.04 27.04 27.04 0 -0.37(-1.35%)
May 24, 2018 27.37 27.60 26.93 27.41 399,547 -0.07(-0.25%)
May 23, 2018 27.83 28.31 27.38 27.48 380,018 -0.49(-1.75%)
May 22, 2018 28.64 28.75 27.97 27.97 330,891 -0.63(-2.20%)
May 21, 2018 28.97 29.16 28.54 28.60 271,511 -0.13(-0.45%)
May 18, 2018 29.70 29.70 28.68 28.73 359,264 -0.98(-3.30%)
May 17, 2018 29.29 29.78 29.17 29.71 422,808 +0.45(+1.54%)
May 16, 2018 29.48 29.71 29.09 29.26 445,681 -0.17(-0.58%)
May 15, 2018 29.29 29.92 29.03 29.43 417,717 -0.02(-0.07%)
May 14, 2018 28.75 29.77 28.75 29.45 365,281 +0.71(+2.47%)
May 11, 2018 31.45 31.60 28.37 28.74 640,882 -2.78(-8.82%)
May 10, 2018 30.55 31.57 30.42 31.52 699,885 +1.19(+3.92%)
May 09, 2018 30.58 30.61 30.01 30.33 703,564 +0.04(+0.13%)
May 08, 2018 29.72 30.60 29.70 30.29 799,775 +0.57(+1.92%)
May 07, 2018 28.86 31.02 28.71 29.72 907,993 +1.21(+4.24%)
May 04, 2018 27.98 30.25 27.32 28.51 1,358,932 +2.88(+11.24%)
May 03, 2018 24.94 25.81 24.62 25.63 553,062 +0.61(+2.44%)
May 02, 2018 26.01 26.33 24.98 25.02 777,998 -0.96(-3.70%)
May 01, 2018 26.37 26.37 25.63 25.98 557,742 -0.27(-1.03%)
Apr 30, 2018 26.08 26.65 26.08 26.25 384,912 +0.21(+0.81%)
Apr 27, 2018 26.13 26.23 25.63 26.04 394,714 -0.01(-0.04%)
Apr 26, 2018 25.87 26.23 25.43 26.05 394,522 +0.17(+0.66%)
Apr 25, 2018 25.67 26.11 25.30 25.88 384,009 +0.27(+1.05%)
Apr 24, 2018 25.66 26.08 25.39 25.61 266,733 +0.12(+0.47%)
Apr 23, 2018 25.13 26.00 24.87 25.49 245,134 +0.47(+1.88%)
Apr 20, 2018 25.43 26.11 24.98 25.02 750,126 -0.52(-2.04%)
Apr 19, 2018 25.56 26.00 25.42 25.54 281,822 -0.20(-0.78%)
Apr 18, 2018 25.05 26.05 25.05 25.74 369,007 +0.73(+2.92%)
Apr 17, 2018 24.68 25.08 24.52 25.01 274,868 +0.41(+1.67%)
Apr 16, 2018 24.41 24.68 24.22 24.60 248,505 +0.58(+2.41%)
Apr 13, 2018 23.87 24.45 23.70 24.02 602,021 +0.32(+1.35%)
Apr 12, 2018 23.24 23.71 22.95 23.70 559,829 +0.39(+1.67%)
Apr 11, 2018 22.03 23.64 22.03 23.31 1,588,676 +1.16(+5.24%)
Apr 10, 2018 21.11 22.23 21.11 22.15 497,070 +1.30(+6.24%)
Apr 09, 2018 21.42 21.69 20.78 20.85 400,527 -0.47(-2.20%)
Apr 06, 2018 21.32 525,460 -1.47(-6.45%)
Apr 05, 2018 23.12 23.20 22.43 22.79 371,018 -0.11(-0.48%)
Apr 04, 2018 22.20 23.20 22.20 22.90 594,217 +0.33(+1.46%)
Apr 03, 2018 22.29 23.00 22.05 22.57 435,651 +0.66(+3.01%)
Apr 02, 2018 22.32 22.66 21.83 21.91 536,468 -0.40(-1.79%)
Mar 29, 2018 22.31 22.31 22.31 0 -0.27(-1.20%)
Mar 28, 2018 23.71 23.84 22.16 22.58 761,384 -1.13(-4.77%)
Mar 27, 2018 25.13 25.13 23.61 23.71 644,123 -1.25(-5.01%)
Mar 26, 2018 25.55 25.97 24.59 24.96 471,235 -0.05(-0.20%)
Mar 23, 2018 26.13 26.73 24.96 25.01 547,420 -1.04(-3.99%)
Mar 22, 2018 26.31 26.51 25.72 26.05 420,525 -0.46(-1.74%)
Mar 21, 2018 26.38 27.16 25.57 26.51 305,008 +0.13(+0.49%)
Mar 20, 2018 26.41 26.53 25.93 26.38 236,563 +0.13(+0.50%)
Mar 19, 2018 27.24 27.24 25.83 26.25 353,839 -1.17(-4.27%)
Mar 16, 2018 27.05 27.52 26.64 27.42 786,377 +0.50(+1.86%)
Mar 15, 2018 26.98 27.24 26.58 26.92 373,973 -0.04(-0.15%)
Mar 14, 2018 26.53 27.49 26.42 26.96 671,898 +0.58(+2.20%)
Mar 13, 2018 26.63 26.81 26.30 26.38 728,872 -0.12(-0.45%)
Mar 12, 2018 26.79 27.12 25.88 26.50 703,224 -0.30(-1.12%)
Mar 09, 2018 26.05 27.24 25.73 26.80 769,614 +0.97(+3.76%)
Mar 08, 2018 26.49 26.51 25.74 25.83 515,044 -0.65(-2.45%)
Mar 07, 2018 26.45 27.06 25.73 26.48 704,806 -0.29(-1.08%)
Mar 06, 2018 24.28 27.06 23.33 26.77 1,680,217 +2.74(+11.40%)
Mar 05, 2018 23.80 24.47 23.52 24.03 712,208 -0.01(-0.04%)
Mar 02, 2018 22.34 24.30 22.34 24.04 844,488 +1.44(+6.37%)
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.