$15.35 +0.03 (%) Arctic Cat Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
12/7/201615.2515.4215.1315.3590,441
12/6/201615.1915.4614.9215.32106,364
12/5/201615.1715.6915.0115.18123,298
12/2/201615.5315.7714.9915.0096,783
12/1/201615.3015.8015.3015.53147,359
11/30/201615.6315.8315.2415.24120,918
11/29/201616.2416.5315.6015.6294,633
11/28/201616.7816.8516.0816.2771,990
11/25/201616.6617.0216.4616.8657,648
11/23/201615.9916.6015.6516.56108,535
11/22/201615.3616.1915.3616.11115,488
11/21/201615.0115.5414.9515.35101,537
11/18/201615.0315.1414.8115.00158,786
11/17/201614.8815.1414.8814.94116,138
11/16/201615.0015.2614.7714.92163,206
11/15/201615.8015.8214.9315.01142,132
11/14/201615.1916.1715.0315.81173,478
11/11/201614.8215.6314.6515.11261,638
11/10/201614.0515.3013.8014.82381,810
11/9/201613.4014.5112.1314.51495,461
11/8/201614.9315.3814.8714.94132,686
11/7/201615.3115.4814.7514.94135,240
11/4/201614.8215.1114.8215.02122,861
11/3/201614.7514.9414.7114.83117,384
11/2/201614.3214.7914.2514.75148,330
11/1/201615.0215.0614.1614.37244,306
10/31/201614.5615.0214.4214.99131,467
10/28/201614.3514.7214.3314.6263,563
10/27/201614.3714.5614.1514.36138,690
10/26/201614.3114.6514.2014.2863,483
10/25/201614.7714.7714.3414.37110,323
10/24/201615.5115.6214.6814.94124,246
10/21/201614.9415.6414.9415.41143,795
10/20/201614.8915.3814.6815.1481,258
10/19/201615.0415.1314.9414.9578,252
10/18/201615.0715.1314.9014.9764,265
10/17/201614.6315.0414.6314.8958,384
10/14/201614.7014.9214.4814.6338,630
10/13/201614.4214.6214.2314.5756,585
10/12/201614.5914.6514.4314.52105,281
10/11/201614.9714.9814.5714.63107,960
10/10/201615.0515.3814.8915.00152,753
10/7/201615.2015.2414.9614.96122,583
10/6/201615.6115.6115.1015.1181,731
10/5/201615.7816.0715.4915.55111,325
10/4/201616.0116.0615.5615.7895,844
10/3/201615.5516.1015.5516.03166,988
9/30/201614.9315.5914.7415.49320,466
9/29/201614.4014.8214.3614.4161,400
9/28/201614.8714.9314.4414.49107,829
9/27/201614.5614.9214.5614.8266,557
9/26/201614.7714.7714.5114.5367,338
9/23/201614.6414.9814.6214.9676,281
9/22/201614.7614.9514.5314.73112,960
9/21/201614.0814.7114.0414.6697,812
9/20/201614.3014.3013.7714.07135,104
9/19/201614.1614.5214.0414.20110,066
9/16/201614.3814.6214.0114.07142,479
9/15/201614.2714.7014.2314.38128,143
9/14/201614.4214.7514.1414.28247,428
9/13/201614.0714.1613.6613.72125,589
9/12/201613.5714.2313.5414.14173,524
9/9/201614.0714.2814.0014.12111,807
9/8/201614.4614.6314.1514.2191,850
9/7/201614.2814.5414.2814.4859,647
9/6/201614.6214.6214.2214.2379,452
9/2/201614.3814.6314.1014.4977,237
9/1/201614.2514.4914.0214.20106,244
8/31/201614.5914.6913.9714.17228,818
8/30/201614.7415.1714.5414.6384,521
8/29/201614.9815.1814.6914.73103,587
8/26/201614.9115.2714.6714.8583,135
8/25/201614.7714.9014.5814.8995,796
8/24/201614.8515.0814.6214.86120,573
8/23/201615.2515.4014.8614.87100,672
8/22/201614.7215.1514.5915.08101,855
8/19/201615.1215.2014.6614.81122,417
8/18/201615.1615.4114.9315.1761,180
8/17/201615.4915.4914.9615.1596,064
8/16/201615.7016.1715.4015.4975,619
8/15/201615.3215.8815.3215.78141,405
8/12/201615.0915.4615.0815.3786,688
8/11/201615.0415.3114.7315.17105,682
8/10/201615.3715.4614.7114.86119,372
8/9/201615.5315.6115.1815.3177,880
8/8/201615.7716.2715.4815.5285,407
8/5/201615.5915.9015.5715.6178,767
8/4/201614.9115.7214.3415.50151,831
8/3/201614.4814.9814.3614.95137,010
8/2/201614.6414.7614.3314.50178,013
8/1/201615.7015.7414.4614.54400,027
7/29/201616.1316.5015.0015.61559,967
7/28/201618.1418.5317.9118.27229,545
7/27/201618.0918.9717.9718.17120,052
7/26/201618.2018.3117.9918.06165,857
7/25/201618.0018.2417.9518.1280,241
7/22/201617.7818.1817.6118.02134,552
7/21/201617.6618.1017.5517.85133,446
7/20/201617.0317.7517.0317.63145,209
7/19/201617.5417.8117.0017.04136,905
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center