CATM

Cardtronics, Inc. Historical Stock Prices

$35.64
*  
0.20
0.56%
Get CATM Alerts
*Delayed - data as of Aug. 29, 2014 13:55 ET  -  Find a broker to begin trading CATM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CATM Real Time
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
13:55  35.98  36.10  35.58  35.64 171,586
08/28/2014 36.55 36.91 35.55 35.84 790,929
08/27/2014 37.19 37.19 36.63 36.73 429,460
08/26/2014 38.11 38.21 36.91 37.23 446,672
08/25/2014 38.16 38.21 37.87 38.01 416,083
08/22/2014 38.02 38.25 37.63 37.87 222,291
08/21/2014 37.89 38.29 37.34 38.04 384,894
08/20/2014 39.2 39.2 37.88 37.96 404,131
08/19/2014 38.95 39.42 38.692 39.39 386,408
08/18/2014 38.43 38.9948 38.24 38.84 381,206
08/15/2014 38.49 38.64 37.62 38.12 255,501
08/14/2014 38.01 38.46 37.89 38.15 169,735
08/13/2014 38 38.16 37.52 38.1 302,093
08/12/2014 38.15 38.68 37.56 37.75 204,788
08/11/2014 38.34 39.17 38.22 38.39 190,271
08/08/2014 38.17 38.34 37.75 38.18 212,601
08/07/2014 37.89 38.27 37.81 38.2 268,012
08/06/2014 38 38.35 37.78 37.89 289,388
08/05/2014 38.19 39.09 37.96 38.1 759,496
08/04/2014 38.8 38.95 37.52 38.22 808,437
08/01/2014 38.35 39.04 38.31 38.76 1,076,425
07/31/2014 38.57 38.96 37.5101 38.56 1,167,605
07/30/2014 37.25 37.59 36.7 37.26 861,185
07/29/2014 36.65 36.95 36.3 36.9 395,031
07/28/2014 36.3 36.54 35.79 36.46 417,561
07/25/2014 35.51 36.52 35.51 36.39 529,642
07/24/2014 36.05 36.5 35.75 35.92 537,017
07/23/2014 37.04 37.18 35.7 36.04 891,655
07/22/2014 32.66 36.91 32.51 36.21 1,528,328
07/21/2014 32.22 32.42 31.79 32.36 384,019
07/18/2014 32 32.54 31.89 32.41 492,665
07/17/2014 31.96 32.38 31.75 31.91 412,763
07/16/2014 32.02 32.58 31.78 32.21 450,963
07/15/2014 32.19 32.28 31.4 31.81 395,677
07/14/2014 32.12 32.33 31.52 32.31 693,913
07/11/2014 32.05 32.35 31.38 31.77 355,874
07/10/2014 32.29 32.79 31.99 32.05 286,606
07/09/2014 32.94 33.07 32.5 32.9 409,461
07/08/2014 33.75 33.978 32.45 32.73 636,135
07/07/2014 34.39 34.395 33.7575 33.81 298,593
07/03/2014 34.27 34.63 34.04 34.39 198,241
07/02/2014 34.7 34.81 34.01 34.19 541,259
07/01/2014 34.14 34.81 34 34.72 335,333
06/30/2014 33.52 34.14 33.32 34.08 343,092
06/27/2014 33.7 33.895 33.37 33.61 529,374
06/26/2014 33.87 34.01 33.54 33.78 317,371
06/25/2014 33.85 34.16 33.7601 33.96 471,893
06/24/2014 34.02 34.66 33.77 34.07 571,183
06/23/2014 34.11 34.21 33.65 34.18 347,426
06/20/2014 33.97 34.18 33.89 34.13 491,627
06/19/2014 34.15 34.15 33.62 33.92 402,200
06/18/2014 33.49 34.13 33.17 34.06 603,635
06/17/2014 32.91 33.61 32.46 33.61 506,209
06/16/2014 32.76 33 32.45 32.98 372,537
06/13/2014 32.86 33.12 32.34 32.91 529,859
06/12/2014 31.66 33.01 31.25 32.89 1,643,372
06/11/2014 30.37 31.72 30.37 31.71 1,267,176
06/10/2014 30.03 30.39 29.92 30.34 355,234
06/09/2014 29.84 30.28 29.21 30.17 814,155
06/06/2014 28.7 30.01 28.68 29.9 1,019,734
06/05/2014 28.98 28.98 28.4 28.67 819,407
06/04/2014 28.21 28.67 28.03 28.34 550,559
06/03/2014 28.25 28.85 28.0524 28.43 431,117
06/02/2014 29.13 29.39 28.26 28.29 725,315
05/30/2014 29.22 29.65 28.85 28.98 593,392
05/29/2014 29.54 29.68 29 29.09 587,806
05/28/2014 28.92 29.52 28.181 29.31 1,513,563
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?