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 (%)
Dec 30, 2016 54.57 54.57 54.57 0 -0.37(-0.67%)
Dec 29, 2016 55.13 55.73 54.60 54.94 299,887 -0.14(-0.25%)
Dec 28, 2016 55.67 55.85 54.85 55.08 308,001 -0.59(-1.06%)
Dec 27, 2016 55.15 55.70 54.86 55.67 239,032 +0.70(+1.27%)
Dec 23, 2016 54.97 54.97 54.97 0 +0.90(+1.66%)
Dec 22, 2016 54.10 54.24 53.51 54.07 237,668 +0.04(+0.07%)
Dec 21, 2016 54.48 54.88 53.57 54.03 197,600 -0.56(-1.03%)
Dec 20, 2016 54.03 54.74 53.94 54.59 189,434 +0.81(+1.51%)
Dec 19, 2016 53.43 54.27 53.07 53.78 401,467 +0.66(+1.24%)
Dec 16, 2016 53.69 53.71 52.92 53.12 762,966 -0.57(-1.06%)
Dec 15, 2016 52.74 53.95 52.74 53.69 394,745 +0.95(+1.80%)
Dec 14, 2016 53.29 54.09 53.29 52.74 291,072 -0.76(-1.42%)
Dec 13, 2016 54.67 54.95 53.44 53.50 361,087 -0.79(-1.46%)
Dec 12, 2016 54.00 55.09 53.52 54.29 419,485 +0.35(+0.65%)
Dec 09, 2016 54.37 54.63 53.51 53.94 363,075 -0.53(-0.97%)
Dec 08, 2016 53.55 54.47 52.54 54.47 478,816 +1.27(+2.39%)
Dec 07, 2016 52.54 53.46 51.74 53.20 325,840 +0.62(+1.18%)
Dec 06, 2016 52.13 52.68 50.75 52.58 426,237 +0.81(+1.56%)
Dec 05, 2016 51.41 52.39 51.09 51.77 500,543 +1.18(+2.33%)
Dec 02, 2016 50.48 51.08 50.04 50.59 208,739 +0.35(+0.70%)
Dec 01, 2016 49.48 50.63 49.10 50.24 395,109 +0.77(+1.56%)
Nov 30, 2016 49.60 49.60 48.60 49.47 695,409 +0.68(+1.39%)
Nov 29, 2016 50.26 50.51 48.70 48.79 364,627 -1.57(-3.12%)
Nov 28, 2016 51.82 51.82 49.95 50.36 325,722 -1.46(-2.82%)
Nov 25, 2016 50.69 51.84 50.49 51.82 120,975 +1.13(+2.23%)
Nov 23, 2016 50.69 50.69 50.69 0 +0.67(+1.34%)
Nov 22, 2016 50.91 50.93 49.80 50.02 722,894 -0.80(-1.57%)
Nov 21, 2016 51.05 51.87 50.65 50.82 314,924 -0.33(-0.65%)
Nov 18, 2016 51.75 51.91 50.97 51.15 237,914 -0.41(-0.80%)
Nov 17, 2016 51.34 52.24 51.34 51.56 225,776 +0.15(+0.29%)
Nov 16, 2016 51.81 52.41 50.00 51.41 717,718 -1.25(-2.37%)
Nov 15, 2016 52.37 52.79 51.18 52.66 320,132 +0.33(+0.63%)
Nov 14, 2016 51.74 52.56 51.13 52.33 423,787 +1.08(+2.11%)
Nov 11, 2016 49.20 51.36 48.71 51.25 543,643 +2.02(+4.10%)
Nov 10, 2016 49.54 49.92 49.06 49.23 393,212 +0.12(+0.24%)
Nov 09, 2016 47.42 49.18 46.89 49.11 286,365 +1.10(+2.29%)
Nov 08, 2016 48.06 48.47 47.74 48.01 155,242 -0.06(-0.12%)
Nov 07, 2016 48.06 48.39 47.70 48.07 210,079 +0.72(+1.52%)
Nov 04, 2016 48.18 48.39 47.25 47.35 422,826 -1.00(-2.07%)
Nov 03, 2016 48.40 48.88 48.18 48.35 258,675 +0.04(+0.08%)
Nov 02, 2016 48.33 48.92 47.98 48.31 501,330 -0.58(-1.19%)
Nov 01, 2016 50.10 50.35 48.58 48.89 545,748 -1.11(-2.22%)
Oct 31, 2016 48.94 50.26 48.30 50.00 681,650 +1.35(+2.77%)
Oct 28, 2016 47.43 48.73 45.91 48.65 809,610 +1.09(+2.29%)
Oct 27, 2016 47.87 48.10 45.00 47.56 296,538 +0.01(+0.02%)
Oct 26, 2016 48.10 48.70 46.20 47.55 316,323 -1.08(-2.22%)
Oct 25, 2016 49.50 49.60 48.48 48.63 305,163 -0.84(-1.70%)
Oct 24, 2016 49.55 49.93 49.22 49.47 266,150 +0.31(+0.63%)
Oct 21, 2016 48.78 49.50 48.70 49.16 354,036 -0.06(-0.12%)
Oct 20, 2016 49.70 49.70 48.63 49.22 253,196 -0.49(-0.99%)
Oct 19, 2016 49.00 49.78 48.81 49.71 312,086 +0.92(+1.89%)
Oct 18, 2016 49.61 49.73 48.78 48.79 458,865 -0.37(-0.75%)
Oct 17, 2016 48.98 49.71 48.40 49.16 392,008 -0.30(-0.61%)
Oct 14, 2016 49.60 49.88 49.24 49.46 289,981 -0.08(-0.16%)
Oct 13, 2016 50.03 50.03 49.13 49.54 521,419 -0.65(-1.30%)
Oct 12, 2016 50.28 50.45 49.31 50.19 377,961 +0.09(+0.18%)
Oct 11, 2016 49.73 50.16 49.39 50.10 523,617 +0.17(+0.34%)
Oct 10, 2016 49.29 49.98 48.76 49.93 368,474 +1.17(+2.40%)
Oct 07, 2016 48.98 48.98 47.84 48.76 329,274 -0.02(-0.04%)
Oct 06, 2016 47.89 48.88 47.72 48.78 440,894 +0.62(+1.29%)
Oct 05, 2016 49.14 49.41 48.10 48.16 546,649 -0.75(-1.53%)
Oct 04, 2016 48.85 49.17 48.29 48.91 737,597 +0.77(+1.60%)
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.