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 (%)
Jun 30, 2020 24.24 24.82 23.75 23.98 351,263 -0.15(-0.62%)
Jun 29, 2020 22.81 24.24 22.30 24.13 441,121 +1.80(+8.06%)
Jun 26, 2020 24.02 24.02 22.03 22.33 739,400 -1.98(-8.14%)
Jun 25, 2020 24.32 25.16 23.51 24.31 640,326 -0.29(-1.18%)
Jun 24, 2020 24.53 24.96 23.50 24.60 600,257 +0.15(+0.61%)
Jun 23, 2020 24.42 24.71 23.90 24.45 553,719 +0.41(+1.71%)
Jun 22, 2020 23.84 24.32 23.43 24.04 389,601 +0.47(+1.99%)
Jun 19, 2020 23.58 24.45 23.20 23.57 903,500 +0.20(+0.86%)
Jun 18, 2020 24.02 24.85 23.19 23.37 543,667 -1.17(-4.77%)
Jun 17, 2020 26.00 26.00 24.35 24.54 480,282 -1.52(-5.83%)
Jun 16, 2020 28.11 28.63 25.42 26.06 501,770 -0.63(-2.36%)
Jun 15, 2020 23.02 27.32 23.02 26.69 1,153,165 +3.05(+12.90%)
Jun 12, 2020 24.06 24.87 22.94 23.64 282,100 +0.97(+4.28%)
Jun 11, 2020 24.02 24.02 22.39 22.67 464,366 -2.63(-10.41%)
Jun 10, 2020 26.91 26.95 25.18 25.30 515,124 -1.73(-6.38%)
Jun 09, 2020 28.58 28.77 27.01 27.03 437,023 -2.46(-8.34%)
Jun 08, 2020 29.76 30.10 28.66 29.49 428,311 +0.19(+0.65%)
Jun 05, 2020 28.55 30.16 28.55 29.30 602,000 +1.82(+6.64%)
Jun 04, 2020 27.11 27.54 26.30 27.48 313,525 +0.78(+2.90%)
Jun 03, 2020 26.97 27.38 26.61 26.70 442,698 +0.44(+1.68%)
Jun 02, 2020 25.45 26.52 25.17 26.26 362,420 +0.93(+3.67%)
Jun 01, 2020 24.56 25.80 24.14 25.33 670,576 +1.14(+4.71%)
May 29, 2020 25.04 25.40 23.66 24.19 646,000 -1.36(-5.32%)
May 28, 2020 28.11 28.15 25.38 25.55 395,796 -2.25(-8.08%)
May 27, 2020 27.25 28.03 26.66 27.80 645,919 +1.02(+3.79%)
May 26, 2020 26.07 27.71 25.91 26.78 793,917 +1.64(+6.52%)
May 22, 2020 24.88 25.60 24.38 25.14 703,300 +0.84(+3.46%)
May 21, 2020 25.48 25.79 24.15 24.30 714,959 -0.83(-3.30%)
May 20, 2020 22.63 25.39 22.29 25.13 1,109,548 +3.41(+15.70%)
May 19, 2020 22.08 22.18 21.03 21.72 679,485 +0.10(+0.46%)
May 18, 2020 19.94 21.75 19.92 21.62 536,753 +2.56(+13.43%)
May 15, 2020 18.31 19.33 18.06 19.06 575,700 +0.35(+1.87%)
May 14, 2020 17.69 19.17 17.26 18.71 606,374 +0.50(+2.75%)
May 13, 2020 19.09 19.09 17.55 18.21 702,147 -1.13(-5.84%)
May 12, 2020 20.15 20.52 19.29 19.34 479,008 -0.06(-0.31%)
May 11, 2020 21.56 21.77 19.35 19.40 764,673 -2.39(-10.97%)
May 08, 2020 21.62 23.44 20.50 21.79 1,278,700 +1.59(+7.87%)
May 07, 2020 19.77 21.02 19.77 20.20 1,370,543 +0.72(+3.70%)
May 06, 2020 19.53 19.83 18.61 19.48 1,097,206 +0.09(+0.46%)
May 05, 2020 21.20 21.40 19.37 19.39 1,410,191 -1.33(-6.42%)
May 04, 2020 20.26 21.17 19.66 20.72 662,989 +0.12(+0.58%)
May 01, 2020 22.19 22.51 20.34 20.60 776,900 -2.30(-10.04%)
Apr 30, 2020 23.51 23.76 22.50 22.90 408,155 -1.12(-4.66%)
Apr 29, 2020 22.37 25.38 22.25 24.02 815,011 +2.57(+11.98%)
Apr 28, 2020 21.64 22.39 20.83 21.45 595,708 +0.53(+2.53%)
Apr 27, 2020 19.88 21.34 19.60 20.92 469,327 +1.24(+6.30%)
Apr 24, 2020 19.58 19.88 18.87 19.68 470,600 +0.07(+0.36%)
Apr 23, 2020 19.40 20.28 19.16 19.61 462,851 +0.53(+2.78%)
Apr 22, 2020 18.54 19.25 18.03 19.08 571,541 +1.05(+5.82%)
Apr 21, 2020 18.09 18.55 17.33 18.03 576,174 -0.98(-5.16%)
Apr 20, 2020 19.52 19.52 18.27 19.01 765,907 -1.10(-5.47%)
Apr 17, 2020 17.93 20.40 17.93 20.11 699,000 +2.66(+15.24%)
Apr 16, 2020 18.52 19.48 16.46 17.45 1,110,538 -1.00(-5.42%)
Apr 15, 2020 20.01 20.02 17.85 18.45 1,122,691 -2.35(-11.30%)
Apr 14, 2020 22.06 22.47 20.22 20.80 490,559 -0.73(-3.39%)
Apr 13, 2020 23.12 23.64 21.40 21.53 687,881 -1.59(-6.88%)
Apr 09, 2020 20.30 23.61 20.16 23.12 716,400 +3.47(+17.66%)
Apr 08, 2020 20.90 21.34 19.47 19.65 526,953 -0.97(-4.70%)
Apr 07, 2020 21.14 21.95 20.15 20.62 545,501 +0.25(+1.23%)
Apr 06, 2020 17.50 20.85 17.50 20.37 676,007 +3.69(+22.12%)
Apr 03, 2020 16.41 17.20 15.77 16.68 662,500 +0.16(+0.97%)
Apr 02, 2020 16.01 17.95 15.89 16.52 648,200 +0.59(+3.70%)
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.