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 (%)
Oct 30, 2020 18.99 18.99 16.67 17.81 692,900 -0.13(-0.72%)
Oct 29, 2020 17.73 19.06 17.57 17.94 569,843 +0.18(+1.01%)
Oct 28, 2020 18.58 18.70 17.66 17.76 302,789 -1.23(-6.48%)
Oct 27, 2020 19.63 19.79 18.74 18.99 797,456 -0.79(-3.99%)
Oct 26, 2020 20.05 20.35 19.30 19.78 250,502 -0.67(-3.28%)
Oct 23, 2020 20.73 21.18 20.32 20.45 284,000 -0.12(-0.58%)
Oct 22, 2020 19.58 20.74 19.33 20.57 388,122 +1.25(+6.47%)
Oct 21, 2020 19.35 19.92 19.25 19.32 236,582 -0.11(-0.57%)
Oct 20, 2020 20.03 20.36 19.40 19.43 271,830 -0.38(-1.92%)
Oct 19, 2020 20.43 20.55 19.76 19.81 257,816 -0.39(-1.93%)
Oct 16, 2020 20.42 20.99 20.17 20.20 245,800 -0.22(-1.08%)
Oct 15, 2020 20.53 20.78 19.91 20.42 293,915 -0.40(-1.92%)
Oct 14, 2020 21.07 21.25 20.71 20.82 335,802 -0.26(-1.23%)
Oct 13, 2020 21.04 21.64 20.88 21.08 317,575 -0.13(-0.61%)
Oct 12, 2020 21.14 21.24 20.62 21.21 543,783 +0.18(+0.86%)
Oct 09, 2020 21.43 21.43 20.71 21.03 206,400 -0.16(-0.76%)
Oct 08, 2020 21.17 21.75 20.94 21.19 296,427 +0.31(+1.48%)
Oct 07, 2020 21.43 21.89 20.61 20.88 396,147 -0.45(-2.11%)
Oct 06, 2020 21.33 22.03 21.05 21.33 390,019 +0.36(+1.72%)
Oct 05, 2020 21.41 21.43 20.58 20.97 356,524 -0.09(-0.43%)
Oct 02, 2020 19.83 21.22 19.40 21.06 394,900 +0.65(+3.18%)
Oct 01, 2020 19.78 20.41 19.34 20.41 414,712 +0.61(+3.08%)
Sep 30, 2020 20.41 20.83 19.44 19.80 306,824 -0.48(-2.37%)
Sep 29, 2020 20.24 20.57 19.86 20.28 390,534 +0.01(+0.05%)
Sep 28, 2020 19.82 20.90 19.82 20.27 347,702 +0.76(+3.90%)
Sep 25, 2020 19.37 19.79 19.08 19.51 439,300 -0.04(-0.20%)
Sep 24, 2020 19.70 20.18 19.09 19.55 359,349 -0.28(-1.41%)
Sep 23, 2020 20.90 21.44 19.80 19.83 444,458 -1.10(-5.26%)
Sep 22, 2020 20.65 21.25 20.40 20.93 413,658 +0.68(+3.36%)
Sep 21, 2020 20.17 20.35 18.98 20.25 604,988 -0.55(-2.64%)
Sep 18, 2020 20.92 21.09 20.36 20.80 911,400 +0.14(+0.68%)
Sep 17, 2020 19.33 21.39 19.20 20.66 1,245,213 +1.51(+7.89%)
Sep 16, 2020 18.73 19.60 18.67 19.15 443,827 +0.43(+2.30%)
Sep 15, 2020 19.97 20.53 18.56 18.72 589,302 -1.06(-5.36%)
Sep 14, 2020 19.56 20.10 19.48 19.78 567,770 +0.38(+1.96%)
Sep 11, 2020 19.65 19.94 19.25 19.40 391,300 -0.28(-1.42%)
Sep 10, 2020 20.00 20.40 19.68 19.68 499,898 -0.22(-1.11%)
Sep 09, 2020 20.83 20.89 19.59 19.90 483,386 -0.80(-3.86%)
Sep 08, 2020 21.25 21.43 20.62 20.70 432,877 -1.05(-4.83%)
Sep 04, 2020 22.57 22.67 21.52 21.75 287,500 -0.39(-1.76%)
Sep 03, 2020 22.98 23.29 21.90 22.14 426,105 -0.83(-3.61%)
Sep 02, 2020 21.80 23.10 21.80 22.97 595,823 +1.26(+5.80%)
Sep 01, 2020 21.72 22.00 21.21 21.71 627,637 +0.00(+0.00%)
Aug 31, 2020 22.58 22.58 21.58 21.71 514,301 -0.99(-4.36%)
Aug 28, 2020 22.82 22.94 22.18 22.70 272,800 -0.10(-0.44%)
Aug 27, 2020 22.45 23.09 22.22 22.80 503,818 +0.32(+1.42%)
Aug 26, 2020 22.85 23.00 22.36 22.48 207,751 -0.36(-1.58%)
Aug 25, 2020 22.86 23.00 22.39 22.84 342,836 +0.14(+0.62%)
Aug 24, 2020 22.01 22.73 21.65 22.70 343,547 +0.99(+4.56%)
Aug 21, 2020 21.74 22.09 21.57 21.71 346,200 -0.14(-0.64%)
Aug 20, 2020 21.52 22.19 21.52 21.85 278,559 -0.22(-1.00%)
Aug 19, 2020 21.91 22.57 21.80 22.07 282,459 +0.05(+0.23%)
Aug 18, 2020 22.62 22.71 21.90 22.02 359,765 -0.55(-2.44%)
Aug 17, 2020 22.65 22.89 22.21 22.57 376,147 -0.11(-0.49%)
Aug 14, 2020 22.69 22.96 22.21 22.68 274,000 -0.12(-0.53%)
Aug 13, 2020 23.15 23.17 22.32 22.80 416,961 -0.47(-2.02%)
Aug 12, 2020 23.77 24.06 22.63 23.27 392,060 -0.35(-1.48%)
Aug 11, 2020 22.66 23.97 22.65 23.62 548,133 +1.30(+5.82%)
Aug 10, 2020 21.51 23.19 21.40 22.32 585,054 +0.92(+4.30%)
Aug 07, 2020 23.78 24.25 21.09 21.40 1,473,800 -2.85(-11.75%)
Aug 06, 2020 23.40 24.42 23.31 24.25 718,588 +0.56(+2.36%)
Aug 05, 2020 23.57 24.40 23.40 23.69 471,948 +0.64(+2.78%)
Aug 04, 2020 21.99 23.56 21.75 23.05 652,545 +1.06(+4.82%)
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.