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, 2019 29.71 30.67 29.05 30.20 444,100 +0.37(+1.24%)
May 30, 2019 30.48 30.95 29.41 29.83 333,382 -0.57(-1.88%)
May 29, 2019 30.38 30.48 29.43 30.40 681,477 -0.43(-1.39%)
May 28, 2019 33.58 34.15 30.53 30.83 985,324 -2.69(-8.03%)
May 24, 2019 32.38 34.21 32.38 33.52 250,600 +1.42(+4.42%)
May 23, 2019 32.72 32.72 31.87 32.10 255,348 -1.01(-3.05%)
May 22, 2019 33.22 33.55 32.94 33.11 150,307 -0.29(-0.87%)
May 21, 2019 33.53 33.94 33.31 33.40 263,992 +0.20(+0.60%)
May 20, 2019 32.85 33.24 32.49 33.20 157,090 +0.13(+0.39%)
May 17, 2019 33.21 33.84 32.92 33.07 235,200 -0.56(-1.67%)
May 16, 2019 34.25 34.69 33.53 33.63 286,467 -0.60(-1.75%)
May 15, 2019 33.47 34.43 33.47 34.23 177,804 +0.41(+1.21%)
May 14, 2019 33.15 34.25 33.08 33.82 282,819 +0.93(+2.83%)
May 13, 2019 34.19 34.33 32.70 32.89 272,884 -2.11(-6.03%)
May 10, 2019 34.70 35.09 33.98 35.00 203,000 +0.05(+0.14%)
May 09, 2019 34.92 35.23 33.98 34.95 299,690 -0.34(-0.96%)
May 08, 2019 34.41 35.50 34.41 35.29 243,706 +0.69(+1.99%)
May 07, 2019 33.72 34.76 33.30 34.60 304,884 +0.59(+1.73%)
May 06, 2019 34.46 36.15 33.92 34.01 399,678 -0.91(-2.61%)
May 03, 2019 35.76 36.10 31.04 34.92 828,500 -0.49(-1.38%)
May 02, 2019 35.58 36.04 34.28 35.41 413,564 -0.17(-0.48%)
May 01, 2019 35.73 36.12 35.12 35.58 569,905 -0.18(-0.50%)
Apr 30, 2019 35.67 36.25 34.99 35.76 241,979 +0.03(+0.08%)
Apr 29, 2019 35.15 35.85 34.85 35.73 185,941 +0.77(+2.20%)
Apr 26, 2019 35.50 35.80 34.80 34.96 193,000 -0.61(-1.71%)
Apr 25, 2019 35.52 35.81 35.13 35.57 262,444 +0.03(+0.08%)
Apr 24, 2019 35.73 35.75 34.98 35.54 206,070 -0.06(-0.17%)
Apr 23, 2019 34.27 35.94 34.27 35.60 358,281 +1.20(+3.49%)
Apr 22, 2019 33.31 34.52 33.31 34.40 396,987 +0.97(+2.90%)
Apr 18, 2019 35.39 35.82 33.20 33.43 246,600 -2.15(-6.04%)
Apr 17, 2019 35.16 35.62 34.69 35.58 325,124 +0.76(+2.18%)
Apr 16, 2019 35.10 35.24 34.20 34.82 192,553 -0.04(-0.11%)
Apr 15, 2019 35.11 35.46 34.57 34.86 154,007 -0.15(-0.43%)
Apr 12, 2019 35.12 35.33 34.80 35.01 121,900 +0.15(+0.43%)
Apr 11, 2019 35.26 35.38 34.52 34.86 174,782 -0.34(-0.97%)
Apr 10, 2019 35.51 35.64 34.93 35.20 321,435 -0.19(-0.54%)
Apr 09, 2019 35.38 36.16 35.16 35.39 190,471 -0.21(-0.59%)
Apr 08, 2019 35.71 35.88 34.92 35.60 201,508 -0.26(-0.73%)
Apr 05, 2019 34.95 36.00 34.95 35.86 187,900 +0.99(+2.84%)
Apr 04, 2019 35.55 35.76 34.65 34.87 179,777 -0.59(-1.66%)
Apr 03, 2019 36.21 36.35 35.45 35.46 299,483 -0.31(-0.87%)
Apr 02, 2019 37.22 37.22 35.65 35.77 301,755 -1.60(-4.28%)
Apr 01, 2019 35.84 37.41 35.75 37.37 363,879 +1.79(+5.03%)
Mar 29, 2019 35.55 35.80 34.90 35.58 361,600 +0.42(+1.19%)
Mar 28, 2019 35.56 35.95 34.73 35.16 361,371 -0.05(-0.14%)
Mar 27, 2019 34.56 35.41 34.33 35.21 623,076 +1.27(+3.74%)
Mar 26, 2019 34.66 35.15 32.95 33.94 296,115 -0.31(-0.91%)
Mar 25, 2019 34.33 34.72 33.73 34.25 298,893 -0.10(-0.29%)
Mar 22, 2019 33.79 34.74 33.79 34.35 402,200 +0.20(+0.59%)
Mar 21, 2019 32.72 34.19 32.72 34.15 355,715 +1.27(+3.86%)
Mar 20, 2019 33.26 33.62 32.38 32.88 284,424 -0.50(-1.50%)
Mar 19, 2019 32.76 34.40 32.76 33.38 546,861 +0.75(+2.30%)
Mar 18, 2019 31.54 32.79 31.54 32.63 242,989 +1.06(+3.36%)
Mar 15, 2019 31.97 32.11 31.41 31.57 511,800 -0.42(-1.31%)
Mar 14, 2019 31.54 32.15 31.07 31.99 243,341 +0.43(+1.36%)
Mar 13, 2019 30.85 31.92 29.40 31.56 297,519 +0.80(+2.60%)
Mar 12, 2019 30.23 31.01 30.14 30.76 196,744 +0.61(+2.02%)
Mar 11, 2019 29.59 30.33 29.41 30.15 235,024 +0.80(+2.73%)
Mar 08, 2019 28.76 29.51 28.21 29.35 195,200 +0.20(+0.69%)
Mar 07, 2019 28.95 29.52 28.70 29.15 243,560 +0.24(+0.83%)
Mar 06, 2019 30.08 30.19 28.90 28.91 324,354 -1.27(-4.21%)
Mar 05, 2019 29.96 30.49 29.88 30.18 194,382 +0.09(+0.30%)
Mar 04, 2019 30.47 30.61 29.68 30.09 274,728 -0.24(-0.79%)
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.