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 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%)
Apr 01, 2020 19.98 19.98 15.71 15.93 1,047,626 -4.99(-23.85%)
Mar 31, 2020 21.44 22.55 20.72 20.92 520,592 -0.72(-3.33%)
Mar 30, 2020 22.50 23.84 20.88 21.64 438,417 -0.70(-3.13%)
Mar 27, 2020 22.26 23.17 21.10 22.34 415,300 -0.84(-3.62%)
Mar 26, 2020 20.47 23.77 20.47 23.18 632,954 +2.17(+10.33%)
Mar 25, 2020 20.13 22.24 19.70 21.01 905,638 +1.02(+5.10%)
Mar 24, 2020 20.95 23.19 18.98 19.99 690,986 +0.06(+0.30%)
Mar 23, 2020 23.50 23.50 19.59 19.93 637,411 -3.27(-14.09%)
Mar 20, 2020 27.38 28.06 22.76 23.20 1,390,200 -4.55(-16.40%)
Mar 19, 2020 23.35 28.20 22.41 27.75 1,089,919 +4.28(+18.24%)
Mar 18, 2020 24.55 25.74 21.68 23.47 848,811 -2.60(-9.97%)
Mar 17, 2020 23.55 26.40 21.86 26.07 1,304,400 +2.92(+12.61%)
Mar 16, 2020 23.45 24.01 22.23 23.15 827,233 -2.77(-10.69%)
Mar 13, 2020 27.73 28.65 24.51 25.92 681,100 -1.40(-5.12%)
Mar 12, 2020 29.05 30.05 27.20 27.32 938,438 -3.38(-11.01%)
Mar 11, 2020 32.63 32.99 29.91 30.70 686,868 -2.56(-7.70%)
Mar 10, 2020 33.52 34.56 32.17 33.26 788,951 +0.75(+2.31%)
Mar 09, 2020 34.18 35.00 32.47 32.51 1,029,985 -3.76(-10.37%)
Mar 06, 2020 34.48 36.38 33.47 36.27 1,123,900 +0.93(+2.63%)
Mar 05, 2020 33.59 35.38 33.28 35.34 964,185 +0.92(+2.67%)
Mar 04, 2020 33.71 34.51 32.80 34.42 487,474 +1.22(+3.67%)
Mar 03, 2020 34.93 36.35 32.41 33.20 835,627 -1.80(-5.14%)
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.