ACAT

Arctic Cat Inc. Historical Stock Prices

$36.55
*  
0.58
1.61%
Get ACAT Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ACAT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.12  36.63  35.65  36.55 190,250
07/29/2014 36.12 36.63 35.65 36.55 190,250
07/28/2014 35.49 36.15 35.49 35.97 299,660
07/25/2014 34.64 37.4 34.5101 35.56 476,385
07/24/2014 38.31 38.8999 37.86 37.96 190,386
07/23/2014 38.77 38.935 38.19 38.27 109,738
07/22/2014 37.9 39.1 37.85 38.78 188,611
07/21/2014 36.77 37.72 36.6 37.57 193,845
07/18/2014 36.7 37.16 36.5 36.91 390,932
07/17/2014 36.74 37.13 36.37 36.7 175,993
07/16/2014 37.66 37.66 36.68 36.93 137,737
07/15/2014 37.97 38.21 37.32 37.41 118,124
07/14/2014 37.92 38.25 37.76 38.05 168,262
07/11/2014 37.24 37.64 37 37.6 140,005
07/10/2014 38.16 38.31 37.14 37.25 224,594
07/09/2014 38.64 39.42 38.55 38.95 147,017
07/08/2014 39.6 39.61 38.35 38.55 141,866
07/07/2014 40.18 40.18 39.62 39.75 217,488
07/03/2014 39.6 40.4 39.53 40.2 53,854
07/02/2014 39.97 40.15 39.45 39.49 121,155
07/01/2014 39.44 40.59 39.44 40.04 164,325
06/30/2014 39.19 39.61 38.79 39.42 128,577
06/27/2014 38.4 39.43 38.4 39.34 413,316
06/26/2014 38.16 39 37.46 38.7 268,685
06/25/2014 37.69 38.17 37.27 38.07 139,138
06/24/2014 38.58 39.4075 37.85 38.04 261,707
06/23/2014 38.85 39.45 38.29 38.55 236,339
06/20/2014 38.36 39.38 38.13 38.9 461,293
06/19/2014 38.23 38.89 37.93 38.36 397,684
06/18/2014 36.81 38.37 36.56 38.24 454,475
06/17/2014 35.81 37.23 35.67 36.815 246,028
06/16/2014 35.96 36.37 35.73 35.97 215,437
06/13/2014 35.47 36.29 35.18 36.1 119,511
06/12/2014 35.97 35.97 35.04 35.54 256,652
06/11/2014 35.9 36.2 35.53 35.91 112,033
06/10/2014 36.53 36.74 36.02 36.18 182,925
06/09/2014 37.38 37.6238 36.73 36.83 216,535
06/06/2014 35.74 37.68 35.732 37.56 279,629
06/05/2014 34.74 35.39 34.66 35.23 228,892
06/04/2014 34.33 35.31 34 34.8 279,140
06/03/2014 33.72 34.51 33.341 34.43 304,204
06/02/2014 36.61 36.75 32.1401 34.02 1,428,201
05/30/2014 37.47 37.53 36.69 37.3 132,705
05/29/2014 37.31 37.8099 37.31 37.58 243,742
05/28/2014 37.75 37.84 37.12 37.31 220,494
05/27/2014 37.4 37.95 37.11 37.82 192,424
05/23/2014 36.75 37.39 36.43 37.27 120,687
05/22/2014 35.86 36.91 35.764 36.71 338,726
05/21/2014 34.76 36.2 34.76 35.85 293,756
05/20/2014 34.66 34.99 34.47 34.75 328,527
05/19/2014 33.5 35 33.5 34.72 338,287
05/16/2014 34.03 34.27 32.645 33.47 481,846
05/15/2014 35 35.44 31.95 33.95 1,487,825
05/14/2014 40.14 40.42 38.38 38.91 474,811
05/13/2014 40.68 41.14 40.23 40.34 353,002
05/12/2014 38.87 40.83 38.87 40.63 264,298
05/09/2014 39.34 39.51 37.76 38.6 331,528
05/08/2014 39.97 40.23 39.01 39.43 128,571
05/07/2014 39.94 39.94 39.1221 39.92 143,524
05/06/2014 40.7 40.77 39.77 39.81 119,798
05/05/2014 41.32 41.7 40.45 40.77 111,463
05/02/2014 41.84 42.35 41.5 41.54 122,007
05/01/2014 41.03 41.84 40.43 41.69 226,242
04/30/2014 40.44 41.05 40.14 40.89 173,494
04/29/2014 41.1 41.1499 40.35 40.48 167,223
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?