CATM - Cardtronics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201928.9129.1528.3629.0729.07371,400
Aug 21, 201928.0028.9127.8328.7528.75552,600
Aug 20, 201927.9528.5127.7527.7827.78484,000
Aug 19, 201927.3628.6627.3628.0928.09673,300
Aug 16, 201927.6728.0226.8326.9926.99815,700
Aug 15, 201928.9130.0127.5127.5227.52785,400
Aug 14, 201930.1830.5028.8928.9028.90713,700
Aug 13, 201931.2532.1530.5930.6230.62473,500
Aug 12, 201931.8532.5131.4331.4431.44509,700
Aug 09, 201932.9333.4331.9632.1832.18458,500
Aug 08, 201933.1233.5132.7633.1333.13386,700
Aug 07, 201932.8233.9632.4932.8732.87475,700
Aug 06, 201934.0534.0933.0133.2533.25548,500
Aug 05, 201932.1733.8131.3933.6533.651,084,300
Aug 02, 201936.9837.3131.8933.1233.122,120,100
Aug 01, 201928.4730.0428.4730.0230.02793,500
Jul 31, 201929.0829.5228.3628.4828.48525,400
Jul 30, 201928.0229.0427.9428.9328.93349,600
Jul 29, 201928.6328.9128.0028.2928.29371,800
Jul 26, 201928.0928.9128.0428.7428.74304,800
Jul 25, 201928.6829.1027.9828.0028.00406,200
Jul 24, 201929.2029.5127.8728.6128.61470,500
Jul 23, 201929.2129.3428.7329.2729.27412,200
Jul 22, 201928.2629.1828.2429.0029.00529,200
Jul 19, 201928.0928.6627.9628.1628.16351,800
Jul 18, 201927.5128.2927.2328.2328.23464,700
Jul 17, 201927.9128.1527.4627.4627.46281,600
Jul 16, 201928.1928.4027.7328.0028.00292,300
Jul 15, 201928.4928.5827.9928.1128.11235,000
Jul 12, 201927.9828.3927.4728.3528.35250,700
Jul 11, 201928.7128.8927.6827.8627.86241,600
Jul 10, 201928.9429.1428.5128.5928.59361,000
Jul 09, 201928.3428.9228.3028.6928.69307,700
Jul 08, 201927.9928.9027.8328.5228.52572,900
Jul 05, 201927.9428.3627.5728.0828.081,127,800
Jul 03, 201927.8928.7127.8528.3528.35383,700
Jul 02, 201927.5427.8127.0127.7127.71769,700
Jul 01, 201927.7127.9027.1027.6127.61341,700
Jun 28, 201926.8527.5326.6027.3227.32403,300
Jun 27, 201927.0427.3926.3326.8226.82398,800
Jun 26, 201927.0027.8226.7626.8126.81414,600
Jun 25, 201926.8227.7626.4426.8026.80603,000
Jun 24, 201926.9627.1526.1626.7626.76568,300
Jun 21, 201927.4827.6126.8927.0527.05580,300
Jun 20, 201928.6728.8527.5527.5627.56306,500
Jun 19, 201929.1229.1227.7428.3028.30422,300
Jun 18, 201928.1729.3328.0128.9328.93485,100
Jun 17, 201927.9128.5727.6928.0128.01957,400
Jun 14, 201928.6428.8028.0028.1228.12621,000
Jun 13, 201928.8229.2528.2328.4828.481,029,900
Jun 12, 201929.6530.0128.4028.6328.63543,800
Jun 11, 201930.2430.8329.6829.7529.75390,000
Jun 10, 201930.5230.8729.8629.9129.91338,900
Jun 07, 201930.6231.0630.2130.3830.38266,800
Jun 06, 201929.9330.6329.7030.3830.38212,100
Jun 05, 201930.7030.8629.5930.0530.05321,000
Jun 04, 201930.2730.6329.7130.5630.56450,200
Jun 03, 201930.0730.2429.5229.8129.81397,700
May 31, 201929.7130.6729.0530.2030.20444,100
May 30, 201930.4830.9529.4229.8329.83333,400
May 29, 201930.3830.4829.4330.4030.40681,500
May 28, 201933.5834.1530.5330.8330.83985,100
May 24, 201932.3834.2132.3833.5233.52250,700
May 23, 201932.7232.7231.8732.1032.10255,300
May 22, 201933.2233.5532.9433.1133.11150,300
May 21, 201933.5333.9433.3133.4033.40264,000
May 20, 201932.8533.2432.4933.2033.20157,100
May 17, 201933.2133.8432.9233.0733.07235,200
May 16, 201934.2534.6933.5333.6333.63286,500
May 15, 201933.4734.4333.4734.2334.23177,800
May 14, 201933.1534.2533.0833.8233.82282,800
May 13, 201934.1934.3332.7032.8932.89272,900
May 10, 201934.7035.0933.9835.0035.00203,100
May 09, 201934.9235.2333.9834.9534.95299,700
May 08, 201934.4135.5034.4135.2935.29243,700
May 07, 201933.7234.7633.3034.6034.60304,900
May 06, 201934.4636.1533.9234.0134.01399,700
May 03, 201935.7636.1031.0434.9234.92828,600
May 02, 201935.5836.0434.2835.4135.41413,600
May 01, 201935.7336.1235.1235.5835.58569,900
Apr 30, 201935.6736.2534.9935.7635.76242,000
Apr 29, 201935.1535.8534.8535.7335.73185,900
Apr 26, 201935.5035.8034.8134.9634.96193,000
Apr 25, 201935.5235.8135.1335.5735.57262,400
Apr 24, 201935.7335.7534.9835.5435.54206,100
Apr 23, 201934.2735.9434.2735.6035.60358,300
Apr 22, 201933.3134.5233.3134.4034.40397,000
Apr 18, 201935.3935.8233.2033.4333.43246,700
Apr 17, 201935.1635.6234.6935.5835.58325,100
Apr 16, 201935.1035.2434.2034.8234.82192,600
Apr 15, 201935.1135.4634.5734.8634.86154,000
Apr 12, 201935.1235.3334.8035.0135.01121,900
Apr 11, 201935.2635.3834.5234.8534.85174,800
Apr 10, 201935.5135.6434.9335.2035.20321,400
Apr 09, 201935.3836.1635.1635.3935.39190,500
Apr 08, 201935.7135.8834.9235.6035.60201,500
Apr 05, 201934.9536.0034.9535.8635.86188,000
Apr 04, 201935.5535.7634.6534.8734.87179,800
Apr 03, 201936.2136.3535.4535.4635.46299,500
Apr 02, 201937.2237.2235.6535.7735.77301,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...