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
2017-12-15 18.09 18.92 18.09 18.75 52,059
2017-12-14 18.46 18.46 17.88 17.95 30,719
2017-12-13 18.06 18.10 17.63 17.92 46,664
2017-12-12 18.29 18.29 17.53 17.53 25,495
2017-12-11 17.57 18.41 17.57 18.35 22,984
2017-12-08 17.82 17.98 17.58 17.67 30,033
2017-12-07 17.21 18.08 17.21 17.82 35,193
2017-12-06 17.82 18.30 17.62 17.63 40,287
2017-12-05 18.40 18.69 17.87 17.93 40,929
2017-12-04 18.93 19.06 18.56 18.58 24,731
2017-12-01 18.65 18.655 18.00 18.42 27,792
2017-11-30 18.99 19.01 18.68 18.80 24,779
2017-11-29 18.09 19.01 18.09 18.83 33,850
2017-11-28 17.61 18.04 17.61 18.04 40,345
2017-11-27 17.66 17.94 17.29 17.54 20,109
2017-11-24 17.90 17.97 17.60 17.95 13,631
2017-11-22 17.65 18.07 17.65 17.825 38,600
2017-11-21 16.82 17.74 16.82 17.62 39,607
2017-11-20 16.91 17.15 16.85 16.92 31,364
2017-11-17 16.61 17.28 16.61 17.04 20,323
2017-11-16 16.25 16.97 16.25 16.63 48,777
2017-11-15 16.29 16.72 15.87 16.26 59,258
2017-11-14 16.53 17.14 16.42 16.45 88,420
2017-11-13 17.02 18.02 16.77 16.77 63,038
2017-11-10 18.12 18.12 17.07 17.25 40,370
2017-11-09 17.16 18.77 17.06 18.19 85,539
2017-11-08 16.54 17.64 16.13 17.49 58,422
2017-11-07 17.38 17.50 16.71 16.71 76,792
2017-11-06 17.31 17.81 17.02 17.29 137,373
2017-11-03 18.73 19.45 17.51 17.86 144,135

» More Cardtronics Stock Price History

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