U.S. markets closed

Cardtronics plc (CATM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.69+0.64 (+2.78%)
At close: 4:00PM EDT

23.69 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202023.5724.4023.5023.6923.69461,852
Aug 04, 202021.9923.5621.7523.0523.05646,000
Aug 03, 202022.5122.6620.2821.9921.991,168,000
Jul 31, 202022.9823.0221.9222.3322.33468,800
Jul 30, 202022.8723.5322.3823.0423.04269,000
Jul 29, 202022.3423.6622.2223.4223.42473,400
Jul 28, 202022.6622.9222.1622.2022.20257,900
Jul 27, 202023.1623.1722.4922.7022.70343,100
Jul 24, 202023.2323.5622.8323.3023.30440,400
Jul 23, 202023.6623.9723.2523.3923.39263,000
Jul 22, 202023.1424.2623.0023.5823.58460,300
Jul 21, 202023.4224.1123.1623.4023.40667,800
Jul 20, 202023.0923.4422.5723.2523.25477,100
Jul 17, 202023.5523.9123.0923.1223.12384,400
Jul 16, 202023.0124.0522.5823.5623.56475,800
Jul 15, 202022.2323.3622.2323.3323.33515,900
Jul 14, 202020.9821.7220.7421.7121.71316,700
Jul 13, 202021.9022.0720.7221.2521.25309,000
Jul 10, 202020.0421.4519.8121.4121.41490,800
Jul 09, 202020.4820.6619.1420.2720.27596,200
Jul 08, 202020.2020.5619.6520.3420.34968,100
Jul 07, 202021.9722.0720.3220.4320.43457,200
Jul 06, 202023.6323.8522.0022.2922.29458,700
Jul 02, 202023.9124.1622.9723.1923.19299,700
Jul 01, 202024.0424.5223.0623.2423.24513,900
Jun 30, 202024.2424.8223.7523.9823.98351,300
Jun 29, 202022.8124.2422.3024.1324.13441,100
Jun 26, 202024.0224.0222.0322.3322.33739,400
Jun 25, 202024.3225.1623.5124.3124.31640,300
Jun 24, 202024.5324.9623.5024.6024.60600,300
Jun 23, 202024.4224.7123.9024.4524.45555,100
Jun 22, 202023.8424.3223.4324.0424.04389,600
Jun 19, 202023.5824.4523.2023.5723.57903,600
Jun 18, 202024.0224.8523.1923.3723.37543,700
Jun 17, 202026.0026.0024.3524.5424.54480,300
Jun 16, 202028.1128.6325.4226.0626.06501,700
Jun 15, 202023.0227.3323.0226.6926.691,153,200
Jun 12, 202024.0624.8722.9423.6423.64282,100
Jun 11, 202024.0224.0222.4022.6722.67464,400
Jun 10, 202026.9126.9525.1825.3125.31515,100
Jun 09, 202028.5828.7727.0127.0327.03437,000
Jun 08, 202029.7630.1028.6629.4929.49428,300
Jun 05, 202028.5530.1628.5529.3029.30602,000
Jun 04, 202027.1127.5426.3027.4827.48313,500
Jun 03, 202026.9727.3826.6126.7026.70442,700
Jun 02, 202025.4526.5225.1726.2626.26362,400
Jun 01, 202024.5625.8024.1425.3325.33670,600
May 29, 202025.0425.4023.6624.1924.19646,100
May 28, 202028.1128.1525.3825.5525.55395,800
May 27, 202027.2528.0326.6627.8027.80645,900
May 26, 202026.0727.7125.9126.7826.78793,900
May 22, 202024.8825.6024.3825.1425.14703,400
May 21, 202025.4825.7924.1524.3524.35715,000
May 20, 202022.6325.3922.2925.1325.131,109,600
May 19, 202022.0822.1821.0321.7221.72679,500
May 18, 202019.9421.7519.9221.6221.62536,800
May 15, 202018.3119.3318.0619.0619.06575,800
May 14, 202017.6919.1717.2618.7118.71606,400
May 13, 202019.0919.0917.5518.2118.21702,100
May 12, 202020.1520.5219.2919.3419.34479,000
May 11, 202021.5621.7719.3519.4019.40764,700
May 08, 202021.6223.4420.5021.7921.791,278,800
May 07, 202019.7721.0219.7720.2020.201,370,300
May 06, 202019.5319.8318.6119.4819.481,097,200
May 05, 202021.2021.4019.3719.3919.391,410,200
May 04, 202020.2621.1719.6620.7220.72663,000
May 01, 202022.1922.5120.3520.6020.60777,000
Apr 30, 202023.5123.7622.5022.9022.90408,100
Apr 29, 202022.3725.3822.2524.0224.02815,000
Apr 28, 202021.6422.3920.8321.4521.45595,700
Apr 27, 202019.8821.3519.6020.9220.92469,300
Apr 24, 202019.5819.8818.8719.6819.68470,600
Apr 23, 202019.4020.2819.1619.6119.61462,900
Apr 22, 202018.5419.2618.0319.0819.08571,500
Apr 21, 202018.0918.5517.3318.0318.03576,200
Apr 20, 202019.5219.5218.2719.0119.01765,900
Apr 17, 202017.9320.4017.9320.1120.11699,100
Apr 16, 202018.5219.4816.4617.4517.451,110,400
Apr 15, 202020.0120.0217.8518.4518.451,122,500
Apr 14, 202022.0622.4720.2220.8020.80490,600
Apr 13, 202023.1223.6421.4021.5321.53687,900
Apr 09, 202020.3023.6120.1623.1223.12716,500
Apr 08, 202020.9021.3419.4719.6519.65526,900
Apr 07, 202021.1421.9520.1520.6220.62545,500
Apr 06, 202017.5020.8517.5020.3720.37676,000
Apr 03, 202016.4117.2015.7716.6816.68662,600
Apr 02, 202016.0117.9515.8916.5216.52648,200
Apr 01, 202019.9819.9815.7115.9315.931,047,600
Mar 31, 202021.4422.5520.7220.9220.92520,600
Mar 30, 202022.5023.8420.8821.6421.64438,400
Mar 27, 202022.2623.1721.1022.3422.34415,400
Mar 26, 202020.4723.7720.4723.1823.18633,000
Mar 25, 202020.1322.2419.7021.0121.01905,600
Mar 24, 202020.9523.1918.9819.9919.99691,000
Mar 23, 202023.5023.5019.5919.9319.93637,400
Mar 20, 202027.3828.0622.7623.2023.201,390,200
Mar 19, 202023.3528.2022.4127.7527.751,089,900
Mar 18, 202024.5525.7421.6823.4723.47848,800
Mar 17, 202023.5526.4021.8626.0726.071,304,400
Mar 16, 202023.4524.0122.2323.1523.15827,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...