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 (%)
Jul 31, 2020 22.98 23.02 21.91 22.33 468,800 -0.71(-3.08%)
Jul 30, 2020 22.87 23.53 22.38 23.04 269,016 -0.38(-1.62%)
Jul 29, 2020 22.34 23.66 22.22 23.42 473,375 +1.22(+5.50%)
Jul 28, 2020 22.66 22.92 22.16 22.20 257,948 -0.50(-2.18%)
Jul 27, 2020 23.16 23.17 22.49 22.70 343,131 -0.61(-2.60%)
Jul 24, 2020 23.23 23.56 22.83 23.30 440,400 -0.09(-0.38%)
Jul 23, 2020 23.66 23.97 23.25 23.39 263,020 -0.19(-0.81%)
Jul 22, 2020 23.14 24.26 23.00 23.58 460,283 +0.18(+0.77%)
Jul 21, 2020 23.42 24.11 23.16 23.40 667,761 +0.15(+0.65%)
Jul 20, 2020 23.09 23.44 22.57 23.25 477,089 +0.13(+0.56%)
Jul 17, 2020 23.55 23.91 23.09 23.12 384,400 -0.44(-1.87%)
Jul 16, 2020 23.01 24.05 22.58 23.56 475,780 +0.23(+0.99%)
Jul 15, 2020 22.23 23.36 22.23 23.33 515,863 +1.62(+7.46%)
Jul 14, 2020 20.98 21.72 20.74 21.71 316,714 +0.46(+2.16%)
Jul 13, 2020 21.90 22.07 20.71 21.25 308,991 -0.16(-0.75%)
Jul 10, 2020 20.04 21.45 19.81 21.41 490,800 +1.14(+5.62%)
Jul 09, 2020 20.48 20.66 19.14 20.27 596,204 -0.07(-0.34%)
Jul 08, 2020 20.20 20.56 19.65 20.34 968,107 -0.09(-0.44%)
Jul 07, 2020 21.97 22.07 20.32 20.43 457,361 -1.86(-8.34%)
Jul 06, 2020 23.63 23.85 22.00 22.29 458,716 -0.90(-3.88%)
Jul 02, 2020 23.91 24.16 22.97 23.19 299,700 -0.05(-0.22%)
Jul 01, 2020 24.04 24.52 23.06 23.24 514,244 -0.74(-3.09%)
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%)
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.