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 29, 2017 18.52 18.52 18.52 0 -0.06(-0.32%)
Dec 28, 2017 18.16 18.61 18.00 18.58 228,555 +0.47(+2.60%)
Dec 27, 2017 18.04 18.36 17.93 18.11 215,448 +0.06(+0.33%)
Dec 26, 2017 17.77 18.39 17.66 18.05 286,670 +0.16(+0.89%)
Dec 22, 2017 18.36 18.58 17.83 17.89 304,120 -0.54(-2.93%)
Dec 21, 2017 18.72 19.08 18.38 18.43 335,226 -0.22(-1.18%)
Dec 20, 2017 18.99 19.07 18.54 18.65 195,074 -0.30(-1.58%)
Dec 19, 2017 19.32 19.50 18.92 18.95 769,857 -0.37(-1.92%)
Dec 18, 2017 19.02 19.67 18.87 19.32 410,338 +0.58(+3.09%)
Dec 15, 2017 18.09 18.94 17.90 18.74 1,777,765 +0.76(+4.23%)
Dec 14, 2017 17.99 18.16 17.87 17.98 379,243 +0.04(+0.22%)
Dec 13, 2017 17.43 18.11 17.43 17.94 440,710 +0.42(+2.40%)
Dec 12, 2017 18.27 18.37 17.48 17.52 338,004 -0.79(-4.31%)
Dec 11, 2017 17.88 18.46 17.35 18.31 406,478 +0.66(+3.74%)
Dec 08, 2017 17.90 18.04 17.57 17.65 339,517 -0.17(-0.95%)
Dec 07, 2017 17.59 18.40 17.07 17.82 925,089 +0.23(+1.31%)
Dec 06, 2017 17.74 18.32 17.57 17.59 552,846 -0.38(-2.11%)
Dec 05, 2017 18.63 18.74 17.82 17.97 527,895 -0.63(-3.39%)
Dec 04, 2017 18.63 18.63 18.55 18.60 355,327 +0.14(+0.76%)
Dec 01, 2017 18.73 18.78 18.10 18.46 404,446 -0.27(-1.44%)
Nov 30, 2017 18.80 19.07 18.68 18.73 411,824 -0.05(-0.27%)
Nov 29, 2017 18.00 19.05 18.00 18.78 473,350 +0.77(+4.28%)
Nov 28, 2017 17.61 18.04 17.54 18.01 614,430 +0.50(+2.86%)
Nov 27, 2017 17.91 17.96 17.28 17.51 354,168 -0.44(-2.45%)
Nov 24, 2017 17.90 18.03 17.57 17.95 180,673 +0.15(+0.84%)
Nov 22, 2017 17.69 18.10 17.50 17.80 405,149 +0.07(+0.39%)
Nov 21, 2017 16.98 17.78 16.72 17.73 797,702 +0.82(+4.85%)
Nov 20, 2017 16.91 17.18 16.82 16.91 534,659 -0.08(-0.47%)
Nov 17, 2017 16.61 17.33 16.59 16.99 555,760 +0.31(+1.86%)
Nov 16, 2017 16.25 17.04 16.17 16.68 789,990 +0.42(+2.58%)
Nov 15, 2017 16.29 16.76 15.80 16.26 968,116 -0.17(-1.03%)
Nov 14, 2017 16.62 17.16 16.38 16.43 989,986 -0.27(-1.62%)
Nov 13, 2017 17.67 18.12 16.69 16.70 2,168,248 -0.56(-3.24%)
Nov 10, 2017 18.12 18.34 17.00 17.26 782,585 -0.93(-5.11%)
Nov 09, 2017 17.48 18.80 17.00 18.19 1,428,839 +0.67(+3.82%)
Nov 08, 2017 16.54 17.65 16.11 17.52 866,395 +0.87(+5.23%)
Nov 07, 2017 17.29 17.58 16.64 16.65 754,207 -0.64(-3.70%)
Nov 06, 2017 17.55 17.87 16.99 17.29 1,588,053 -0.26(-1.48%)
Nov 03, 2017 20.11 20.51 17.41 17.55 2,892,149 -0.92(-4.98%)
Nov 02, 2017 22.64 22.64 18.26 18.47 2,346,959 -4.11(-18.20%)
Nov 01, 2017 23.01 23.11 22.20 22.58 275,390 -0.32(-1.40%)
Oct 31, 2017 22.69 23.23 22.69 22.90 401,314 +0.22(+0.97%)
Oct 30, 2017 23.08 23.10 22.29 22.68 507,527 -0.38(-1.65%)
Oct 27, 2017 23.25 23.25 22.66 23.06 426,097 +0.05(+0.22%)
Oct 26, 2017 23.40 23.52 22.99 23.01 242,584 -0.32(-1.37%)
Oct 25, 2017 23.50 23.62 22.83 23.33 443,684 -0.15(-0.64%)
Oct 24, 2017 23.63 23.82 23.46 23.48 365,431 -0.04(-0.17%)
Oct 23, 2017 23.97 23.97 23.32 23.52 255,433 -0.26(-1.09%)
Oct 20, 2017 23.44 24.07 23.07 23.78 534,097 +0.54(+2.32%)
Oct 19, 2017 23.55 23.84 23.04 23.24 308,670 -0.44(-1.86%)
Oct 18, 2017 23.51 23.98 23.47 23.68 430,726 +0.24(+1.02%)
Oct 17, 2017 23.48 23.57 23.15 23.44 364,161 -0.13(-0.55%)
Oct 16, 2017 24.35 24.59 23.56 23.57 370,277 -0.61(-2.52%)
Oct 13, 2017 24.41 24.58 24.16 24.18 261,148 -0.07(-0.29%)
Oct 12, 2017 24.03 24.41 24.01 24.25 379,239 +0.00(+0.00%)
Oct 11, 2017 25.44 25.53 24.14 24.25 430,179 -1.19(-4.68%)
Oct 10, 2017 25.44 25.76 25.02 25.44 363,248 -0.01(-0.04%)
Oct 09, 2017 24.62 25.49 24.59 25.45 590,562 +0.83(+3.37%)
Oct 06, 2017 24.21 24.75 24.21 24.62 348,229 +0.27(+1.11%)
Oct 05, 2017 23.61 24.62 23.51 24.35 878,797 +0.78(+3.31%)
Oct 04, 2017 23.62 23.94 23.50 23.57 644,721 -0.18(-0.76%)
Oct 03, 2017 23.56 23.95 23.45 23.75 705,585 +0.25(+1.06%)
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.