CATM - Cardtronics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201928.1729.3328.0128.9328.93483,300
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
Apr 01, 201935.8437.4135.7537.3737.37363,900
Mar 29, 201935.5535.8034.9035.5835.58361,600
Mar 28, 201935.5635.9534.7335.1635.16361,400
Mar 27, 201934.5635.4134.3335.2135.21622,900
Mar 26, 201934.6635.1532.9533.9433.94296,100
Mar 25, 201934.3334.7233.7334.2534.25298,900
Mar 22, 201933.7934.7433.7934.3534.35402,200
Mar 21, 201932.7234.1932.7234.1534.15355,700
Mar 20, 201933.2633.6232.3832.8832.88284,400
Mar 19, 201932.7634.4032.7633.3833.38546,900
Mar 18, 201931.5432.7931.5432.6332.63243,000
Mar 15, 201931.9732.1131.4131.5731.57511,800
Mar 14, 201931.5432.1531.0731.9931.99243,300
Mar 13, 201930.8531.9229.4031.5631.56297,500
Mar 12, 201930.2331.0130.1430.7630.76196,700
Mar 11, 201929.5930.3329.4230.1530.15235,000
Mar 08, 201928.7629.5128.2129.3529.35195,200
Mar 07, 201928.9529.5228.7029.1529.15243,600
Mar 06, 201930.0830.1928.9028.9128.91324,400
Mar 05, 201929.9630.4929.8830.1830.18194,400
Mar 04, 201930.4730.6229.6830.0930.09274,700
Mar 01, 201929.8130.9629.7330.3330.33415,100
Feb 28, 201930.3630.5729.4429.5129.51359,500
Feb 27, 201929.9530.8829.5330.4030.40387,600
Feb 26, 201931.5531.7929.9930.1230.12615,800
Feb 25, 201931.4831.8630.2531.7031.70724,100
Feb 22, 201928.9932.4328.5931.2531.252,234,500
Feb 21, 201927.0327.1825.8325.9925.99484,000
Feb 20, 201926.1027.2726.0027.1027.10530,800
Feb 19, 201927.9628.3825.7126.1226.12643,800
Feb 15, 201928.2128.5427.9127.9927.99438,900
Feb 14, 201928.2828.5627.9828.0728.07514,600
Feb 13, 201928.2029.1128.2028.4228.42387,900
Feb 12, 201927.8428.2727.5428.1728.17399,900
Feb 11, 201926.5227.7626.2527.5527.55427,300
Feb 08, 201925.8926.5325.8226.2926.29203,700
Feb 07, 201926.6927.2725.7026.1126.11277,700
Feb 06, 201927.3427.5326.8426.9826.98260,100
Feb 05, 201927.0327.6126.9027.4927.49286,400
Feb 04, 201926.2227.0125.9127.0127.01305,400
Feb 01, 201927.0127.3926.0326.2726.27362,200
Jan 31, 201928.5228.5326.8727.0727.07530,200
Jan 30, 201928.0528.6827.3728.5628.56239,200
Jan 29, 201930.7130.7127.6127.7927.79312,000
Jan 28, 201930.2730.9330.1730.7230.72229,000
Jan 25, 201930.0830.9029.8130.7730.77271,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...