CARDTRONICS Historical Stock Price

Below is the stock price history for Cardtronics CATM. Data is recorded each day for the historical open, high, low, close and volume. The Cardtronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cardtronics Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 30.76 31.98 30.69 31.98 21,767
2018-10-15 32.14 32.24 30.59 30.67 41,253
2018-10-12 32.58 32.72 32.20 32.53 35,664
2018-10-11 32.45 32.57 31.46 32.07 25,738
2018-10-10 34.28 34.28 32.19 32.60 39,295
2018-10-09 34.36 34.50 33.77 34.17 50,202
2018-10-08 32.80 33.17 32.23 32.98 22,828
2018-10-05 31.76 32.74 31.26 32.52 21,850
2018-10-04 31.55 31.89 31.51 31.70 8,651
2018-10-03 31.95 32.51 31.95 32.30 36,268
2018-10-02 31.79 31.79 31.21 31.35 16,399
2018-10-01 32.27 32.38 31.505 31.59 17,218
2018-09-28 32.39 32.50 31.59 31.59 19,744
2018-09-27 32.09 32.29 31.69 32.16 23,433
2018-09-26 33.00 33.15 32.51 32.52 26,832
2018-09-25 33.03 33.03 32.54 32.86 36,051
2018-09-24 31.72 33.12 31.72 33.12 37,760
2018-09-21 31.68 32.18 31.49 31.965 45,858
2018-09-20 31.83 32.45 31.47 31.78 39,735
2018-09-19 31.51 32.23 31.37 31.86 24,398
2018-09-18 31.10 32.77 30.91 32.25 48,217
2018-09-17 30.93 31.63 30.93 31.19 49,908
2018-09-14 31.54 31.89 31.20 31.38 61,324
2018-09-13 32.90 32.90 31.48 31.70 43,848
2018-09-12 33.33 33.49 32.77 33.28 33,716
2018-09-11 33.05 33.45 33.05 33.27 29,334
2018-09-10 34.00 34.07 33.42 33.54 54,760
2018-09-07 33.68 33.76 33.39 33.57 23,139
2018-09-06 34.16 34.36 33.49 33.61 29,975
2018-09-05 33.66 34.44 33.49 34.08 32,440

» More Cardtronics Stock Price History

To see other companies like Cardtronics (CATM), view our stock market today for news, and other data.