Cardtronics plc Class A Ordinary Shares (UK)のデータ

Cardtronics plc Class A Ordinary Shares (UK)の基本情報

名前 Cardtronics plc Class A Ordinary Shares (UK)
ティッカー CATM
国 United States
上場年 2007.0
セクター Miscellaneous

Cardtronics plc Class A Ordinary Shares (UK)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.88 38.78 38.85 38.83 346300.0 38.83
2021-02-12 38.9 38.73 38.73 38.83 417900.0 38.83
2021-02-11 38.86 38.66 38.78 38.82 390100.0 38.82
2021-02-10 38.85 38.69 38.79 38.79 395600.0 38.79
2021-02-09 38.89 38.55 38.73 38.77 1361700.0 38.77
2021-02-08 38.89 38.7 38.84 38.77 489500.0 38.77
2021-02-05 38.85 38.6 38.85 38.75 427400.0 38.75
2021-02-04 38.94 38.7 38.82 38.7 659000.0 38.7
2021-02-03 39.09 38.77 39.09 38.84 1093200.0 38.84
2021-02-02 38.87 38.73 38.8 38.85 895300.0 38.85
2021-02-01 38.85 38.52 38.64 38.79 634700.0 38.79
2021-01-29 38.86 38.42 38.42 38.85 1511900.0 38.85
2021-01-28 38.79 38.53 38.68 38.55 1231800.0 38.55
2021-01-27 38.85 38.54 38.66 38.6 1734400.0 38.6
2021-01-26 38.88 38.66 38.79 38.76 1371100.0 38.76
2021-01-25 38.82 38.26 38.45 38.81 6758300.0 38.81
2021-01-22 41.45 40.75 40.97 40.86 397900.0 40.86
2021-01-21 41.49 40.67 40.67 41.27 376200.0 41.27
2021-01-20 41.0 40.4 40.55 40.78 439500.0 40.78
2021-01-19 41.0 40.31 40.92 40.4 479000.0 40.4
2021-01-15 40.89 40.42 40.6 40.71 1018700.0 40.71
2021-01-14 40.98 40.5 40.9 40.63 401300.0 40.63
2021-01-13 41.15 40.4 40.4 40.83 705300.0 40.83
2021-01-12 41.4 40.42 40.88 40.77 567000.0 40.77
2021-01-11 41.34 40.0 40.08 40.59 2151700.0 40.59
2021-01-08 42.09 40.23 40.5 41.08 4769700.0 41.08
2021-01-07 35.83 35.52 35.8 35.68 302700.0 35.68
2021-01-06 36.18 35.47 35.86 35.74 750700.0 35.74
2021-01-05 35.78 35.26 35.27 35.54 768700.0 35.54
2021-01-04 35.49 34.93 35.29 35.33 1435300.0 35.33
2020-12-31 35.42 35.12 35.3 35.3 469400.0 35.3
2020-12-30 35.69 35.15 35.31 35.24 311300.0 35.24
2020-12-29 35.7 35.03 35.21 35.35 596600.0 35.35
2020-12-28 35.46 35.1 35.2 35.21 540900.0 35.21
2020-12-24 35.41 35.04 35.08 35.2 327400.0 35.2
2020-12-23 35.5 35.06 35.2 35.11 566100.0 35.11
2020-12-22 35.49 34.95 35.28 35.18 768900.0 35.18
2020-12-21 35.74 35.05 35.41 35.15 1073800.0 35.15
2020-12-18 36.2 35.39 35.91 35.39 2609500.0 35.39
2020-12-17 36.25 35.74 35.87 36.01 1266100.0 36.01
2020-12-16 36.27 35.38 35.78 35.75 2845800.0 35.75
2020-12-15 36.08 35.04 35.05 35.77 3502600.0 35.77
2020-12-14 37.0 35.27 36.12 35.67 860200.0 35.67
2020-12-11 36.24 34.77 34.96 36.09 1013200.0 36.09
2020-12-10 36.0 32.11 33.0 35.52 1429800.0 35.52
2020-12-09 35.32 31.45 32.0 34.11 2792400.0 34.11
2020-12-08 26.4 25.68 25.94 25.87 317200.0 25.87
2020-12-07 26.76 25.32 26.19 26.17 491300.0 26.17
2020-12-04 26.37 25.14 25.53 26.31 400000.0 26.31
2020-12-03 25.39 24.8 25.24 25.2 470900.0 25.2
2020-12-02 25.29 24.01 24.34 25.15 260200.0 25.15
2020-12-01 25.0 24.24 24.95 24.43 289200.0 24.43
2020-11-30 26.0 24.18 26.0 24.28 459600.0 24.28
2020-11-27 25.9 25.07 25.85 25.9 218700.0 25.9
2020-11-25 25.78 24.41 24.89 25.73 330100.0 25.73
2020-11-24 25.8 24.54 25.43 24.87 613300.0 24.87
2020-11-23 25.41 22.94 23.17 24.64 798200.0 24.64
2020-11-20 23.05 22.25 22.59 22.86 189700.0 22.86
2020-11-19 23.21 21.99 22.45 22.9 167900.0 22.9
2020-11-18 23.43 22.52 23.39 22.56 560100.0 22.56
2020-11-17 23.55 21.91 22.49 23.11 689500.0 23.11
2020-11-16 23.62 21.79 22.17 22.88 659600.0 22.88
2020-11-13 21.54 19.93 20.16 21.34 322300.0 21.34
2020-11-12 20.66 19.48 20.19 19.88 485000.0 19.88
2020-11-11 22.38 20.04 21.78 20.47 353900.0 20.47
2020-11-10 22.35 21.39 21.83 21.77 642000.0 21.77
2020-11-09 21.92 18.85 19.12 21.33 1216000.0 21.33
2020-11-06 19.35 17.56 19.35 17.63 343900.0 17.63
2020-11-05 19.68 18.76 18.76 19.4 271800.0 19.4
2020-11-04 18.77 18.01 18.39 18.5 318700.0 18.5
2020-11-03 18.79 18.12 18.12 18.5 356500.0 18.5
2020-11-02 18.57 17.52 17.99 18.01 471300.0 18.01
2020-10-30 18.99 16.67 18.99 17.81 693000.0 17.81
2020-10-29 19.06 17.57 17.73 17.94 570400.0 17.94
2020-10-28 18.7 17.66 18.58 17.76 302700.0 17.76
2020-10-27 19.79 18.74 19.63 18.99 797200.0 18.99
2020-10-26 20.35 19.3 20.05 19.78 250500.0 19.78
2020-10-23 21.18 20.32 20.73 20.45 284000.0 20.45
2020-10-22 20.74 19.33 19.58 20.57 388100.0 20.57
2020-10-21 19.92 19.26 19.35 19.32 236600.0 19.32
2020-10-20 20.36 19.4 20.03 19.43 271200.0 19.43
2020-10-19 20.55 19.76 20.43 19.81 257800.0 19.81
2020-10-16 20.99 20.17 20.42 20.2 245800.0 20.2
2020-10-15 20.78 19.91 20.53 20.42 293900.0 20.42
2020-10-14 21.25 20.71 21.07 20.82 335800.0 20.82
2020-10-13 21.64 20.88 21.04 21.08 317600.0 21.08
2020-10-12 21.24 20.62 21.14 21.21 543800.0 21.21
2020-10-09 21.43 20.71 21.43 21.03 206400.0 21.03
2020-10-08 21.75 20.94 21.17 21.19 296400.0 21.19
2020-10-07 21.89 20.61 21.43 20.88 396100.0 20.88
2020-10-06 22.03 21.05 21.33 21.33 390000.0 21.33
2020-10-05 21.43 20.58 21.41 20.97 356500.0 20.97
2020-10-02 21.22 19.4 19.83 21.06 395000.0 21.06
2020-10-01 20.41 19.34 19.78 20.41 414700.0 20.41
2020-09-30 20.83 19.44 20.41 19.8 306800.0 19.8
2020-09-29 20.57 19.86 20.24 20.28 390500.0 20.28
2020-09-28 20.9 19.82 19.82 20.27 347700.0 20.27
2020-09-25 19.79 19.08 19.37 19.51 439300.0 19.51
2020-09-24 20.18 19.09 19.7 19.55 359300.0 19.55
2020-09-23 21.44 19.8 20.9 19.83 444500.0 19.83
2020-09-22 21.25 20.4 20.65 20.93 413600.0 20.93
2020-09-21 20.35 18.99 20.17 20.25 605000.0 20.25
2020-09-18 21.09 20.36 20.92 20.8 911500.0 20.8
2020-09-17 21.39 19.2 19.33 20.66 1245200.0 20.66
2020-09-16 19.6 18.67 18.73 19.15 443800.0 19.15
2020-09-15 20.53 18.56 19.97 18.72 589300.0 18.72
2020-09-14 20.1 19.49 19.56 19.78 567800.0 19.78
2020-09-11 19.94 19.25 19.65 19.4 391300.0 19.4
2020-09-10 20.4 19.68 20.0 19.68 499900.0 19.68
2020-09-09 20.89 19.59 20.83 19.9 483400.0 19.9
2020-09-08 21.43 20.62 21.25 20.7 432900.0 20.7
2020-09-04 22.67 21.52 22.57 21.75 287500.0 21.75
2020-09-03 23.29 21.9 22.98 22.14 426100.0 22.14
2020-09-02 23.1 21.8 21.8 22.97 595800.0 22.97
2020-09-01 22.0 21.21 21.72 21.71 627600.0 21.71
2020-08-31 22.58 21.58 22.58 21.71 514300.0 21.71
2020-08-28 22.94 22.19 22.82 22.7 272800.0 22.7
2020-08-27 23.09 22.22 22.45 22.8 503800.0 22.8
2020-08-26 23.0 22.37 22.85 22.48 207500.0 22.48
2020-08-25 23.0 22.39 22.86 22.84 342800.0 22.84
2020-08-24 22.73 21.65 22.01 22.7 343500.0 22.7
2020-08-21 22.09 21.57 21.74 21.71 346300.0 21.71
2020-08-20 22.19 21.52 21.52 21.85 278600.0 21.85
2020-08-19 22.57 21.8 21.91 22.07 282500.0 22.07
2020-08-18 22.71 21.9 22.62 22.02 359800.0 22.02
2020-08-17 22.89 22.21 22.65 22.57 376100.0 22.57
2020-08-14 22.96 22.21 22.69 22.68 274100.0 22.68
2020-08-13 23.17 22.32 23.15 22.8 417000.0 22.8
2020-08-12 24.06 22.63 23.77 23.27 392100.0 23.27
2020-08-11 23.97 22.65 22.66 23.62 548100.0 23.62
2020-08-10 23.19 21.4 21.51 22.32 585100.0 22.32
2020-08-07 24.25 21.09 23.78 21.4 1473600.0 21.4
2020-08-06 24.43 23.31 23.4 24.25 718900.0 24.25
2020-08-05 24.4 23.4 23.57 23.69 471900.0 23.69
2020-08-04 23.56 21.75 21.99 23.05 652500.0 23.05
2020-08-03 22.66 20.28 22.51 21.99 1168000.0 21.99
2020-07-31 23.02 21.92 22.98 22.33 468800.0 22.33
2020-07-30 23.53 22.38 22.87 23.04 269000.0 23.04
2020-07-29 23.66 22.22 22.34 23.42 473400.0 23.42
2020-07-28 22.92 22.16 22.66 22.2 257900.0 22.2
2020-07-27 23.17 22.49 23.16 22.7 343100.0 22.7
2020-07-24 23.56 22.83 23.23 23.3 440400.0 23.3
2020-07-23 23.97 23.25 23.66 23.39 263000.0 23.39
2020-07-22 24.26 23.0 23.14 23.58 460300.0 23.58
2020-07-21 24.11 23.16 23.42 23.4 667800.0 23.4
2020-07-20 23.44 22.57 23.09 23.25 477100.0 23.25
2020-07-17 23.91 23.09 23.55 23.12 384400.0 23.12
2020-07-16 24.05 22.58 23.01 23.56 475800.0 23.56
2020-07-15 23.36 22.23 22.23 23.33 515900.0 23.33
2020-07-14 21.72 20.74 20.98 21.71 316700.0 21.71
2020-07-13 22.07 20.72 21.9 21.25 309000.0 21.25
2020-07-10 21.45 19.81 20.04 21.41 490800.0 21.41
2020-07-09 20.66 19.14 20.48 20.27 596200.0 20.27
2020-07-08 20.56 19.65 20.2 20.34 968100.0 20.34
2020-07-07 22.07 20.32 21.97 20.43 457200.0 20.43
2020-07-06 23.85 22.0 23.63 22.29 458700.0 22.29
2020-07-02 24.16 22.97 23.91 23.19 299700.0 23.19
2020-07-01 24.52 23.06 24.04 23.24 513900.0 23.24
2020-06-30 24.82 23.75 24.24 23.98 351300.0 23.98
2020-06-29 24.24 22.3 22.81 24.13 441100.0 24.13
2020-06-26 24.02 22.03 24.02 22.33 739400.0 22.33
2020-06-25 25.16 23.51 24.32 24.31 640300.0 24.31
2020-06-24 24.96 23.5 24.53 24.6 600300.0 24.6
2020-06-23 24.71 23.9 24.42 24.45 555100.0 24.45
2020-06-22 24.32 23.43 23.84 24.04 389600.0 24.04
2020-06-19 24.45 23.2 23.58 23.57 903600.0 23.57
2020-06-18 24.85 23.19 24.02 23.37 543700.0 23.37
2020-06-17 26.0 24.35 26.0 24.54 480300.0 24.54
2020-06-16 28.63 25.42 28.11 26.06 501700.0 26.06
2020-06-15 27.33 23.02 23.02 26.69 1153200.0 26.69
2020-06-12 24.87 22.94 24.06 23.64 282100.0 23.64
2020-06-11 24.02 22.4 24.02 22.67 464400.0 22.67
2020-06-10 26.95 25.18 26.91 25.31 515100.0 25.31
2020-06-09 28.77 27.01 28.58 27.03 437000.0 27.03
2020-06-08 30.1 28.66 29.76 29.49 428300.0 29.49
2020-06-05 30.16 28.55 28.55 29.3 602000.0 29.3
2020-06-04 27.54 26.3 27.11 27.48 313500.0 27.48
2020-06-03 27.38 26.61 26.97 26.7 442700.0 26.7
2020-06-02 26.52 25.17 25.45 26.26 362400.0 26.26
2020-06-01 25.8 24.14 24.56 25.33 670600.0 25.33
2020-05-29 25.4 23.66 25.04 24.19 646100.0 24.19
2020-05-28 28.15 25.38 28.11 25.55 395800.0 25.55
2020-05-27 28.03 26.66 27.25 27.8 645900.0 27.8
2020-05-26 27.71 25.91 26.07 26.78 793900.0 26.78
2020-05-22 25.6 24.38 24.88 25.14 703400.0 25.14
2020-05-21 25.79 24.15 25.48 24.35 715000.0 24.35
2020-05-20 25.39 22.29 22.63 25.13 1109600.0 25.13
2020-05-19 22.18 21.03 22.08 21.72 679500.0 21.72
2020-05-18 21.75 19.92 19.94 21.62 536800.0 21.62
2020-05-15 19.33 18.06 18.31 19.06 575800.0 19.06
2020-05-14 19.17 17.26 17.69 18.71 606400.0 18.71
2020-05-13 19.09 17.55 19.09 18.21 702100.0 18.21
2020-05-12 20.52 19.29 20.15 19.34 479000.0 19.34
2020-05-11 21.77 19.35 21.56 19.4 764700.0 19.4
2020-05-08 23.44 20.5 21.62 21.79 1278800.0 21.79
2020-05-07 21.02 19.77 19.77 20.2 1370300.0 20.2
2020-05-06 19.83 18.61 19.53 19.48 1097200.0 19.48
2020-05-05 21.4 19.37 21.2 19.39 1410200.0 19.39
2020-05-04 21.17 19.66 20.26 20.72 663000.0 20.72
2020-05-01 22.51 20.35 22.19 20.6 777000.0 20.6
2020-04-30 23.76 22.5 23.51 22.9 408100.0 22.9
2020-04-29 25.38 22.25 22.37 24.02 815000.0 24.02
2020-04-28 22.39 20.83 21.64 21.45 595700.0 21.45
2020-04-27 21.35 19.6 19.88 20.92 469300.0 20.92
2020-04-24 19.88 18.87 19.58 19.68 470600.0 19.68
2020-04-23 20.28 19.16 19.4 19.61 462900.0 19.61
2020-04-22 19.26 18.03 18.54 19.08 571500.0 19.08
2020-04-21 18.55 17.33 18.09 18.03 576200.0 18.03
2020-04-20 19.52 18.27 19.52 19.01 765900.0 19.01
2020-04-17 20.4 17.93 17.93 20.11 699100.0 20.11
2020-04-16 19.48 16.46 18.52 17.45 1110400.0 17.45
2020-04-15 20.02 17.85 20.01 18.45 1122500.0 18.45
2020-04-14 22.47 20.22 22.06 20.8 490600.0 20.8
2020-04-13 23.64 21.4 23.12 21.53 687900.0 21.53
2020-04-09 23.61 20.16 20.3 23.12 716500.0 23.12
2020-04-08 21.34 19.47 20.9 19.65 526900.0 19.65
2020-04-07 21.95 20.15 21.14 20.62 545500.0 20.62
2020-04-06 20.85 17.5 17.5 20.37 676000.0 20.37
2020-04-03 17.2 15.77 16.41 16.68 662600.0 16.68
2020-04-02 17.95 15.89 16.01 16.52 648200.0 16.52
2020-04-01 19.98 15.71 19.98 15.93 1047600.0 15.93
2020-03-31 22.55 20.72 21.44 20.92 520600.0 20.92
2020-03-30 23.84 20.88 22.5 21.64 438400.0 21.64
2020-03-27 23.17 21.1 22.26 22.34 415400.0 22.34
2020-03-26 23.77 20.47 20.47 23.18 633000.0 23.18
2020-03-25 22.24 19.7 20.13 21.01 905600.0 21.01
2020-03-24 23.19 18.98 20.95 19.99 691000.0 19.99
2020-03-23 23.5 19.59 23.5 19.93 637400.0 19.93
2020-03-20 28.06 22.76 27.38 23.2 1390200.0 23.2
2020-03-19 28.2 22.41 23.35 27.75 1089900.0 27.75
2020-03-18 25.74 21.68 24.55 23.47 848800.0 23.47
2020-03-17 26.4 21.86 23.55 26.07 1304400.0 26.07
2020-03-16 24.01 22.23 23.45 23.15 827200.0 23.15
2020-03-13 28.65 24.51 27.73 25.92 681200.0 25.92
2020-03-12 30.05 27.2 29.05 27.32 945100.0 27.32
2020-03-11 32.99 29.91 32.63 30.7 685600.0 30.7
2020-03-10 34.56 32.17 33.52 33.26 789000.0 33.26
2020-03-09 35.0 32.47 34.18 32.51 1030000.0 32.51
2020-03-06 36.38 33.47 34.48 36.27 1123900.0 36.27
2020-03-05 35.38 33.28 33.59 35.34 964200.0 35.34
2020-03-04 34.51 32.8 33.71 34.42 487500.0 34.42
2020-03-03 36.35 32.42 34.93 33.2 835600.0 33.2
2020-03-02 36.8 34.34 36.48 35.0 704400.0 35.0
2020-02-28 36.94 35.25 36.01 36.27 978700.0 36.27
2020-02-27 38.38 36.5 37.27 37.01 714800.0 37.01
2020-02-26 39.39 38.01 38.4 38.22 908300.0 38.22
2020-02-25 38.58 37.74 38.42 38.29 678000.0 38.29
2020-02-24 38.63 36.58 37.0 38.15 682900.0 38.15
2020-02-21 43.14 37.99 42.37 38.51 1709000.0 38.51
2020-02-20 42.97 41.25 42.65 41.97 747800.0 41.97
2020-02-19 42.84 41.15 41.66 42.69 570000.0 42.69
2020-02-18 42.77 41.49 42.18 41.49 388200.0 41.49