$28.25 -0.36 (%) Arctic Cat Inc - NASDAQ

Jul. 30, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
7/29/201528.5928.8728.1928.61101,943
7/28/201529.1329.2028.3328.58143,029
7/27/201528.9029.0028.5128.91291,525
7/24/201529.5129.9928.4829.00302,373
7/23/201530.2330.5529.0329.41227,781
7/22/201530.6232.2029.8930.09391,375
7/21/201532.5532.6731.6431.71175,922
7/20/201532.5032.5532.1432.43186,925
7/17/201532.8832.9532.2132.54147,131
7/16/201533.6733.7132.7732.92229,470
7/15/201534.1834.4433.4734.01175,456
7/14/201533.4634.3333.3634.25161,817
7/13/201533.2033.6733.0733.4391,492
7/10/201532.7233.2032.3233.08171,768
7/9/201532.6933.1832.0432.41123,989
7/8/201532.4533.0332.2532.30321,752
7/7/201533.2533.2932.5032.92178,856
7/6/201533.2833.4632.8833.19109,623
7/2/201533.6733.7033.3833.4366,888
7/1/201533.4734.1833.4733.65272,738
6/30/201533.5133.8733.1133.21339,476
6/29/201534.2534.2533.0533.18111,627
6/26/201534.5034.9634.2334.40185,499
6/25/201534.9934.9934.2934.51112,332
6/24/201534.9035.2234.5334.84179,667
6/23/201534.8335.3534.8235.02266,536
6/22/201534.8535.0834.6334.8772,242
6/19/201535.4235.5434.6234.69118,279
6/18/201534.9735.7834.8835.4788,789
6/17/201534.2434.9534.2434.83155,011
6/16/201533.2934.2733.2934.2189,611
6/15/201533.4533.5933.1433.38164,011
6/12/201533.8133.9633.5033.55113,589
6/11/201534.0934.1333.6233.7996,769
6/10/201533.4834.3133.4033.95145,840
6/9/201533.3733.4333.1733.30134,640
6/8/201533.2033.4532.6833.30148,889
6/5/201532.5933.4132.1433.41136,854
6/4/201532.7532.9932.2732.63155,775
6/3/201532.5533.1932.1932.86216,387
6/2/201532.6932.9732.2632.61262,461
6/1/201531.9532.9231.7532.72335,812
5/29/201533.0233.4632.4933.08176,282
5/28/201533.2633.6032.9933.02124,535
5/27/201533.1333.6232.8533.40162,474
5/26/201534.0934.1833.2033.40154,776
5/22/201533.6234.7333.6234.15257,432
5/21/201533.2834.2432.9833.76184,569
5/20/201533.1733.4332.6033.16116,658
5/19/201532.9733.2832.6232.97239,414
5/18/201532.1033.6131.5733.10292,728
5/15/201531.5832.4031.3532.15171,339
5/14/201532.2533.1331.0831.51259,263
5/13/201532.9733.7530.7532.51576,682
5/12/201535.2535.2934.4835.07103,995
5/11/201535.3535.6435.2135.50164,549
5/8/201535.7336.0035.1135.5081,510
5/7/201534.4435.4234.3735.2285,522
5/6/201534.5834.7333.8034.4390,218
5/5/201535.2335.6734.3034.5590,210
5/4/201535.5335.8635.1535.3062,244
5/1/201535.5735.9934.8335.46142,263
4/30/201536.1036.6235.2635.4999,077
4/29/201536.4737.0636.0636.2055,096
4/28/201536.5737.1436.4336.7161,490
4/27/201536.9737.3635.6736.67120,877
4/24/201537.2237.7636.9036.9154,939
4/23/201536.6037.4036.6037.06153,953
4/22/201536.8737.4636.5036.64171,823
4/21/201538.5138.5136.7536.81175,878
4/20/201537.7738.8037.6838.48142,086
4/17/201537.1937.7136.6537.66138,333
4/16/201537.2737.6836.8037.3398,616
4/15/201535.5739.0035.5137.48500,352
4/14/201535.6535.7035.0935.1775,220
4/13/201535.6935.9435.4835.6856,568
4/10/201537.1037.1035.4435.7685,313
4/9/201536.6037.3536.4036.7283,619
4/8/201536.7336.9936.1836.54141,903
4/7/201536.5836.8536.3636.6495,590
4/6/201536.4136.9736.1136.52125,978
4/2/201536.0437.5835.9536.61127,446
4/1/201536.2136.3235.6036.1057,111
3/31/201535.9136.4235.6136.3263,924
3/30/201536.7436.9335.5836.01189,802
3/27/201536.0437.2236.0436.6794,261
3/26/201536.6236.7335.9336.1677,666
3/25/201538.0338.4736.8936.9171,276
3/24/201537.6538.4237.4838.0675,541
3/23/201537.1238.1237.1237.7196,693
3/20/201537.5937.6936.7237.41160,717
3/19/201537.2837.7436.8137.27111,415
3/18/201537.4537.6135.9237.27132,282
3/17/201536.8337.9336.6537.65125,577
3/16/201537.5337.5336.7136.85184,772
3/13/201537.9138.0036.5937.38156,360
3/12/201537.4738.0336.8937.88171,720
3/11/201537.3237.6237.0237.27108,080
3/10/201536.7937.7336.5637.16128,705
3/9/201536.9837.8636.6837.2487,932
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!