Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
34.38
34.69
33.74
34.25
418,515
-0.01(-0.03%)
May 30, 2017
34.48
34.52
34.26
34.26
251,372
-0.21(-0.61%)
May 26, 2017
34.20
34.55
34.06
34.47
271,814
+0.27(+0.79%)
May 25, 2017
33.95
34.53
33.76
34.20
672,612
+0.44(+1.30%)
May 24, 2017
33.88
34.24
33.56
33.76
693,808
-0.01(-0.03%)
May 23, 2017
33.98
33.99
33.60
33.77
369,527
-0.19(-0.56%)
May 22, 2017
34.67
34.98
33.73
33.96
940,446
-0.57(-1.65%)
May 19, 2017
34.43
35.16
34.03
34.53
507,029
+0.09(+0.26%)
May 18, 2017
35.16
35.45
34.26
34.44
885,852
-0.91(-2.57%)
May 17, 2017
35.11
35.60
34.99
35.35
592,650
-0.22(-0.62%)
May 16, 2017
35.64
35.98
35.26
35.57
516,294
+0.06(+0.18%)
May 15, 2017
35.00
35.81
35.00
35.51
417,128
+0.52(+1.47%)
May 12, 2017
35.08
35.73
34.58
34.99
499,616
-0.09(-0.26%)
May 11, 2017
35.37
35.46
34.70
35.08
504,054
-0.35(-0.99%)
May 10, 2017
35.29
35.66
34.86
35.43
744,103
+0.06(+0.17%)
May 09, 2017
36.31
36.42
35.01
35.37
840,203
-0.83(-2.29%)
May 08, 2017
35.96
36.61
35.51
36.20
712,190
+0.14(+0.39%)
May 05, 2017
37.35
37.56
35.77
36.06
1,134,319
-1.36(-3.63%)
May 04, 2017
37.51
40.00
35.63
37.42
2,240,457
-4.78(-11.33%)
May 03, 2017
42.47
42.47
41.50
42.20
714,883
-0.27(-0.64%)
May 02, 2017
42.50
42.75
42.08
42.47
583,895
-0.18(-0.42%)
May 01, 2017
41.62
43.20
41.62
42.65
1,057,634
+1.07(+2.57%)
Apr 28, 2017
43.58
43.58
41.55
41.58
720,195
-1.83(-4.22%)
Apr 27, 2017
43.58
44.15
43.23
43.41
413,477
-0.12(-0.28%)
Apr 26, 2017
42.97
43.86
42.75
43.53
813,290
+0.50(+1.16%)
Apr 25, 2017
42.22
43.57
42.17
43.03
894,560
+1.08(+2.57%)
Apr 24, 2017
45.10
45.10
41.90
41.95
977,622
-2.67(-5.98%)
Apr 21, 2017
44.55
44.96
44.18
44.62
624,540
+0.07(+0.16%)
Apr 20, 2017
44.18
44.60
44.18
44.55
477,365
+0.49(+1.11%)
Apr 19, 2017
43.78
44.60
43.78
44.06
586,949
+0.26(+0.59%)
Apr 18, 2017
43.62
43.99
43.53
43.80
336,774
+0.17(+0.39%)
Apr 17, 2017
43.20
43.70
43.10
43.63
329,711
+0.55(+1.28%)
Apr 13, 2017
43.72
43.96
42.96
43.08
470,207
-0.77(-1.76%)
Apr 12, 2017
44.20
44.50
43.81
43.85
248,120
-0.52(-1.17%)
Apr 11, 2017
44.48
44.76
44.13
44.37
494,577
-0.29(-0.65%)
Apr 10, 2017
44.47
45.32
44.01
44.66
263,408
+0.11(+0.25%)
Apr 07, 2017
44.52
44.96
44.38
44.55
364,603
-0.02(-0.04%)
Apr 06, 2017
45.10
45.25
44.46
44.57
335,037
-0.60(-1.33%)
Apr 05, 2017
45.82
46.00
45.11
45.17
357,912
-0.45(-0.99%)
Apr 04, 2017
45.27
45.82
45.15
45.62
391,444
+0.12(+0.26%)
Apr 03, 2017
46.61
46.95
45.46
45.50
214,783
-1.25(-2.67%)
Mar 31, 2017
46.54
46.94
46.28
46.75
276,862
+0.15(+0.32%)
Mar 30, 2017
46.33
46.66
46.00
46.60
220,287
+0.48(+1.04%)
Mar 29, 2017
45.55
46.34
45.33
46.12
227,462
+0.52(+1.14%)
Mar 28, 2017
45.26
45.77
44.60
45.60
237,920
+0.29(+0.64%)
Mar 27, 2017
45.06
45.55
44.27
45.31
214,630
-0.15(-0.33%)
Mar 24, 2017
45.60
45.86
45.11
45.46
236,706
-0.08(-0.18%)
Mar 23, 2017
45.11
45.80
44.95
45.54
269,469
+0.37(+0.82%)
Mar 22, 2017
45.20
45.54
44.62
45.17
226,593
-0.04(-0.09%)
Mar 21, 2017
46.99
47.35
45.18
45.21
280,601
-1.47(-3.15%)
Mar 20, 2017
47.14
47.20
45.81
46.68
223,300
-0.48(-1.02%)
Mar 17, 2017
46.58
47.45
45.95
47.16
831,259
+0.31(+0.66%)
Mar 16, 2017
46.82
47.25
46.39
46.85
382,029
+0.18(+0.39%)
Mar 15, 2017
45.24
46.95
45.20
46.67
732,890
+1.50(+3.32%)
Mar 14, 2017
44.63
45.41
44.63
45.17
253,191
+0.25(+0.56%)
Mar 13, 2017
44.55
44.99
44.54
44.92
413,870
+0.12(+0.27%)
Mar 10, 2017
44.95
45.13
44.57
44.80
324,451
-0.06(-0.13%)
Mar 09, 2017
44.63
44.96
44.16
44.86
260,215
+0.30(+0.67%)
Mar 08, 2017
44.41
45.00
44.11
44.56
387,071
+0.17(+0.38%)
Mar 07, 2017
44.50
44.79
44.23
44.39
297,450
-0.34(-0.76%)
Mar 06, 2017
44.46
44.85
44.06
44.73
313,133
-0.09(-0.20%)
Mar 03, 2017
44.10
45.05
44.10
44.82
465,031
+0.56(+1.27%)
Mar 02, 2017
44.36
44.71
44.21
44.26
450,479
-0.53(-1.18%)
Mar 01, 2017
44.66
45.44
44.28
44.79
381,458
+0.71(+1.61%)
Feb 28, 2017
44.75
45.19
44.01
44.08
525,079
-0.91(-2.02%)
Feb 27, 2017
44.63
45.16
44.39
44.99
357,314
+0.34(+0.76%)
Feb 24, 2017
44.46
44.73
44.04
44.65
308,937
+0.14(+0.31%)
Feb 23, 2017
44.68
44.79
43.80
44.51
509,623
-0.28(-0.63%)
Feb 22, 2017
44.56
44.96
44.00
44.79
267,334
+0.25(+0.56%)
Feb 21, 2017
44.56
44.98
44.03
44.54
390,097
-0.09(-0.20%)
Feb 17, 2017
44.63
44.63
44.63
0
-0.21(-0.47%)
Feb 16, 2017
44.50
45.00
44.31
44.84
429,028
+0.29(+0.65%)
Feb 15, 2017
44.07
44.82
44.00
44.55
586,673
-0.05(-0.11%)
Feb 14, 2017
44.07
45.25
43.63
44.60
779,230
+0.32(+0.72%)
Feb 13, 2017
45.27
45.72
43.99
44.28
948,083
-1.21(-2.66%)
Feb 10, 2017
48.98
50.45
45.17
45.49
2,817,980
-5.40(-10.61%)
Feb 09, 2017
50.73
51.09
50.41
50.89
608,978
+0.39(+0.77%)
Feb 08, 2017
50.43
51.26
50.22
50.50
593,542
+0.02(+0.04%)
Feb 07, 2017
51.49
51.69
50.02
50.48
919,948
-0.71(-1.39%)
Feb 06, 2017
55.06
55.06
50.72
51.19
1,207,230
-4.49(-8.06%)
Feb 03, 2017
54.79
55.71
54.44
55.68
280,276
+1.14(+2.09%)
Feb 02, 2017
53.55
55.13
53.28
54.54
359,107
+0.73(+1.36%)
Feb 01, 2017
54.64
55.27
53.53
53.81
529,742
-0.77(-1.41%)
Jan 31, 2017
54.59
55.37
53.91
54.58
467,236
-0.13(-0.24%)
Jan 30, 2017
54.46
54.80
53.81
54.71
267,978
-0.12(-0.22%)
Jan 27, 2017
54.90
55.02
54.37
54.83
213,531
-0.18(-0.33%)
Jan 26, 2017
55.23
55.53
54.61
55.01
325,241
-0.37(-0.67%)
Jan 25, 2017
54.85
55.70
54.67
55.38
352,199
+0.97(+1.78%)
Jan 24, 2017
54.08
54.85
54.08
54.41
435,579
+0.57(+1.06%)
Jan 23, 2017
54.79
55.40
53.82
53.84
354,520
-1.07(-1.95%)
Jan 20, 2017
55.29
55.65
54.73
54.91
284,145
-0.48(-0.87%)
Jan 19, 2017
55.32
55.61
54.92
55.39
185,352
+0.01(+0.02%)
Jan 18, 2017
54.67
55.46
54.29
55.38
236,351
+0.82(+1.50%)
Jan 17, 2017
55.09
55.21
54.49
54.56
236,864
-0.54(-0.98%)
Jan 13, 2017
55.10
55.10
55.10
0
+0.76(+1.40%)
Jan 12, 2017
54.44
54.77
53.88
54.34
224,132
-0.34(-0.62%)
Jan 11, 2017
54.33
55.14
54.11
54.68
341,338
+0.20(+0.37%)
Jan 10, 2017
54.27
54.59
54.02
54.48
457,249
+0.50(+0.93%)
Jan 09, 2017
54.22
54.51
53.81
53.98
305,393
-0.34(-0.63%)
Jan 06, 2017
54.67
55.04
54.16
54.32
272,737
-0.15(-0.28%)
Jan 05, 2017
55.59
55.89
54.30
54.47
336,151
-1.42(-2.54%)
Jan 04, 2017
55.52
56.00
55.16
55.89
451,417
+0.27(+0.49%)
Jan 03, 2017
54.78
55.85
54.78
55.62
339,382
+1.05(+1.92%)
Dec 30, 2016
54.57
54.57
54.57
0
-0.37(-0.67%)
Dec 29, 2016
55.13
55.73
54.60
54.94
299,887
-0.14(-0.25%)
Dec 28, 2016
55.67
55.85
54.85
55.08
308,001
-0.59(-1.06%)
Dec 27, 2016
55.15
55.70
54.86
55.67
239,032
+0.70(+1.27%)
Dec 23, 2016
54.97
54.97
54.97
0
+0.90(+1.66%)
Dec 22, 2016
54.10
54.24
53.51
54.07
237,668
+0.04(+0.07%)
Dec 21, 2016
54.48
54.88
53.57
54.03
197,600
-0.56(-1.03%)
Dec 20, 2016
54.03
54.74
53.94
54.59
189,434
+0.81(+1.51%)
Dec 19, 2016
53.43
54.27
53.07
53.78
401,467
+0.66(+1.24%)
Dec 16, 2016
53.69
53.71
52.92
53.12
762,966
-0.57(-1.06%)
Dec 15, 2016
52.74
53.95
52.74
53.69
394,745
+0.95(+1.80%)
Dec 14, 2016
53.29
54.09
53.29
52.74
291,072
-0.76(-1.42%)
Dec 13, 2016
54.67
54.95
53.44
53.50
361,087
-0.79(-1.46%)
Dec 12, 2016
54.00
55.09
53.52
54.29
419,485
+0.35(+0.65%)
Dec 09, 2016
54.37
54.63
53.51
53.94
363,075
-0.53(-0.97%)
Dec 08, 2016
53.55
54.47
52.54
54.47
478,816
+1.27(+2.39%)
Dec 07, 2016
52.54
53.46
51.74
53.20
325,840
+0.62(+1.18%)
Dec 06, 2016
52.13
52.68
50.75
52.58
426,237
+0.81(+1.56%)
Dec 05, 2016
51.41
52.39
51.09
51.77
500,543
+1.18(+2.33%)
Dec 02, 2016
50.48
51.08
50.04
50.59
208,739
+0.35(+0.70%)
Dec 01, 2016
49.48
50.63
49.10
50.24
395,109
+0.77(+1.56%)
Nov 30, 2016
49.60
49.60
48.60
49.47
695,409
+0.68(+1.39%)
Nov 29, 2016
50.26
50.51
48.70
48.79
364,627
-1.57(-3.12%)
Nov 28, 2016
51.82
51.82
49.95
50.36
325,722
-1.46(-2.82%)
Nov 25, 2016
50.69
51.84
50.49
51.82
120,975
+1.13(+2.23%)
Nov 23, 2016
50.69
50.69
50.69
0
+0.67(+1.34%)
Nov 22, 2016
50.91
50.93
49.80
50.02
722,894
-0.80(-1.57%)
Nov 21, 2016
51.05
51.87
50.65
50.82
314,924
-0.33(-0.65%)
Nov 18, 2016
51.75
51.91
50.97
51.15
237,914
-0.41(-0.80%)
Nov 17, 2016
51.34
52.24
51.34
51.56
225,776
+0.15(+0.29%)
Nov 16, 2016
51.81
52.41
50.00
51.41
717,718
-1.25(-2.37%)
Nov 15, 2016
52.37
52.79
51.18
52.66
320,132
+0.33(+0.63%)
Nov 14, 2016
51.74
52.56
51.13
52.33
423,787
+1.08(+2.11%)
Nov 11, 2016
49.20
51.36
48.71
51.25
543,643
+2.02(+4.10%)
Nov 10, 2016
49.54
49.92
49.06
49.23
393,212
+0.12(+0.24%)
Nov 09, 2016
47.42
49.18
46.89
49.11
286,365
+1.10(+2.29%)
Nov 08, 2016
48.06
48.47
47.74
48.01
155,242
-0.06(-0.12%)
Nov 07, 2016
48.06
48.39
47.70
48.07
210,079
+0.72(+1.52%)
Nov 04, 2016
48.18
48.39
47.25
47.35
422,826
-1.00(-2.07%)
Nov 03, 2016
48.40
48.88
48.18
48.35
258,675
+0.04(+0.08%)
Nov 02, 2016
48.33
48.92
47.98
48.31
501,330
-0.58(-1.19%)
Nov 01, 2016
50.10
50.35
48.58
48.89
545,748
-1.11(-2.22%)
Oct 31, 2016
48.94
50.26
48.30
50.00
681,650
+1.35(+2.77%)
Oct 28, 2016
47.43
48.73
45.91
48.65
809,610
+1.09(+2.29%)
Oct 27, 2016
47.87
48.10
45.00
47.56
296,538
+0.01(+0.02%)
Oct 26, 2016
48.10
48.70
46.20
47.55
316,323
-1.08(-2.22%)
Oct 25, 2016
49.50
49.60
48.48
48.63
305,163
-0.84(-1.70%)
Oct 24, 2016
49.55
49.93
49.22
49.47
266,150
+0.31(+0.63%)
Oct 21, 2016
48.78
49.50
48.70
49.16
354,036
-0.06(-0.12%)
Oct 20, 2016
49.70
49.70
48.63
49.22
253,196
-0.49(-0.99%)
Oct 19, 2016
49.00
49.78
48.81
49.71
312,086
+0.92(+1.89%)
Oct 18, 2016
49.61
49.73
48.78
48.79
458,865
-0.37(-0.75%)
Oct 17, 2016
48.98
49.71
48.40
49.16
392,008
-0.30(-0.61%)
Oct 14, 2016
49.60
49.88
49.24
49.46
289,981
-0.08(-0.16%)
Oct 13, 2016
50.03
50.03
49.13
49.54
521,419
-0.65(-1.30%)
Oct 12, 2016
50.28
50.45
49.31
50.19
377,961
+0.09(+0.18%)
Oct 11, 2016
49.73
50.16
49.39
50.10
523,617
+0.17(+0.34%)
Oct 10, 2016
49.29
49.98
48.76
49.93
368,474
+1.17(+2.40%)
Oct 07, 2016
48.98
48.98
47.84
48.76
329,274
-0.02(-0.04%)
Oct 06, 2016
47.89
48.88
47.72
48.78
440,894
+0.62(+1.29%)
Oct 05, 2016
49.14
49.41
48.10
48.16
546,649
-0.75(-1.53%)
Oct 04, 2016
48.85
49.17
48.29
48.91
737,597
+0.77(+1.60%)
Oct 03, 2016
44.96
48.18
44.61
48.14
1,350,567
+3.54(+7.94%)
Sep 30, 2016
44.13
44.82
43.94
44.60
305,336
+0.74(+1.69%)
Sep 29, 2016
43.90
43.96
43.61
43.86
291,306
-0.22(-0.50%)
Sep 28, 2016
43.75
44.15
43.13
44.08
164,806
+0.48(+1.10%)
Sep 27, 2016
43.69
44.08
43.52
43.60
195,760
-0.18(-0.41%)
Sep 26, 2016
43.47
44.09
43.40
43.78
525,460
+0.13(+0.30%)
Sep 23, 2016
44.11
44.20
43.39
43.65
282,183
-0.73(-1.64%)
Sep 22, 2016
43.60
44.54
43.60
44.38
341,670
+0.89(+2.05%)
Sep 21, 2016
42.84
43.51
42.46
43.49
321,094
+0.85(+1.99%)
Sep 20, 2016
42.38
42.83
42.24
42.64
327,706
+0.36(+0.85%)
Sep 19, 2016
42.31
42.79
41.81
42.28
317,886
-0.02(-0.05%)
Sep 16, 2016
43.06
43.06
42.19
42.30
409,756
-0.74(-1.72%)
Sep 15, 2016
42.22
43.45
42.07
43.04
250,278
+0.85(+2.01%)
Sep 14, 2016
42.56
42.61
42.11
42.19
215,598
-0.21(-0.50%)
Sep 13, 2016
42.79
42.81
42.23
42.40
455,541
-0.57(-1.33%)
Sep 12, 2016
42.66
43.27
42.66
42.97
405,910
+0.01(+0.02%)
Sep 09, 2016
44.51
44.52
42.96
42.96
343,933
-1.78(-3.98%)
Sep 08, 2016
44.85
45.01
44.47
44.74
167,239
-0.27(-0.60%)
Sep 07, 2016
44.43
45.03
44.31
45.01
441,988
+0.45(+1.01%)
Sep 06, 2016
44.60
44.60
44.17
44.56
216,249
+0.10(+0.22%)
Sep 02, 2016
44.45
44.46
44.46
44.46
387,200
+0.12(+0.27%)
Sep 01, 2016
45.03
45.03
44.19
44.34
385,328
-0.57(-1.27%)
Aug 31, 2016
44.97
45.39
44.73
44.91
327,288
-0.13(-0.29%)
Aug 30, 2016
44.80
45.09
44.71
45.04
179,525
+0.25(+0.56%)
Aug 29, 2016
45.00
45.16
44.75
44.79
262,423
-0.21(-0.47%)
Aug 26, 2016
45.06
45.43
44.68
45.00
332,472
-0.07(-0.16%)
Aug 25, 2016
45.04
45.57
44.94
45.07
399,289
-0.07(-0.16%)
Aug 24, 2016
45.51
45.51
44.98
45.14
312,885
-0.16(-0.35%)
Aug 23, 2016
45.98
46.18
45.25
45.30
545,079
-0.46(-1.01%)
Aug 22, 2016
45.41
45.85
45.16
45.76
339,948
+0.05(+0.11%)
Aug 19, 2016
46.62
46.85
45.02
45.71
354,970
-1.73(-3.65%)
Aug 18, 2016
47.06
48.04
46.98
47.44
321,201
+0.24(+0.51%)
Aug 17, 2016
47.61
48.46
47.02
47.20
217,722
-0.28(-0.59%)
Aug 16, 2016
46.75
47.61
46.70
47.48
460,880
+0.66(+1.41%)
Aug 15, 2016
46.01
46.96
46.01
46.82
400,847
+0.55(+1.19%)
Aug 12, 2016
46.20
46.47
45.90
46.27
212,327
-0.12(-0.26%)
Aug 11, 2016
46.19
46.45
46.04
46.39
419,936
+0.55(+1.20%)
Aug 10, 2016
46.41
46.65
45.67
45.84
408,457
-0.55(-1.19%)
Aug 09, 2016
46.40
46.66
46.24
46.39
493,367
+0.06(+0.13%)
Aug 08, 2016
46.02
46.78
45.83
46.33
572,273
+0.26(+0.56%)
Aug 05, 2016
46.25
46.63
45.80
46.07
693,352
+0.07(+0.15%)
Aug 04, 2016
44.98
46.05
44.90
46.00
424,011
+0.99(+2.20%)
Aug 03, 2016
44.92
45.10
44.72
45.01
237,176
+0.13(+0.29%)
Aug 02, 2016
44.50
44.98
44.25
44.88
564,140
+0.22(+0.49%)
Aug 01, 2016
44.02
44.76
43.60
44.66
635,953
+0.67(+1.52%)
Jul 29, 2016
43.92
45.44
43.58
43.99
886,374
-0.38(-0.86%)
Jul 28, 2016
44.09
44.49
43.87
44.37
463,645
+0.19(+0.43%)
Jul 27, 2016
43.71
44.20
43.63
44.18
391,987
+0.46(+1.05%)
Jul 26, 2016
43.37
43.89
43.31
43.72
505,452
+0.19(+0.44%)
Jul 25, 2016
43.60
43.70
43.29
43.53
254,836
-0.08(-0.18%)
Jul 22, 2016
43.11
43.72
42.97
43.61
573,482
+0.44(+1.02%)
Jul 21, 2016
43.63
43.80
43.01
43.17
452,937
-0.39(-0.90%)
Jul 20, 2016
43.30
43.63
43.13
43.56
359,159
+0.37(+0.86%)
Jul 19, 2016
43.02
43.37
42.94
43.19
269,172
+0.00(+0.00%)
Jul 18, 2016
43.13
43.39
42.93
43.19
365,347
+0.16(+0.37%)
Jul 15, 2016
43.07
43.15
42.75
43.03
313,556
+0.17(+0.40%)
Jul 14, 2016
42.50
42.95
42.34
42.86
357,678
+0.63(+1.49%)
Jul 13, 2016
41.30
42.29
41.18
42.23
743,647
+0.97(+2.35%)
Jul 12, 2016
40.94
41.43
40.46
41.26
675,726
+0.85(+2.10%)
Jul 11, 2016
40.64
40.81
40.29
40.41
548,125
+0.12(+0.30%)
Jul 08, 2016
40.45
40.01
40.01
40.29
542,582
+0.28(+0.70%)
Jul 07, 2016
40.06
40.75
39.75
40.01
319,502
-0.79(-1.94%)
Jul 05, 2016
39.71
41.24
39.68
40.80
397,817
+0.69(+1.72%)
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
.