$31.80 -0.16 (%) Arctic Cat Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
12/19/201431.9032.0931.6131.80365,941
12/18/201432.0932.2031.3731.96159,496
12/17/201431.0531.8230.9031.70180,764
12/16/201431.6031.9530.9131.03184,925
12/15/201432.8933.2531.7331.80146,567
12/12/201432.9033.5232.3532.71181,309
12/11/201433.3233.9733.2733.45127,958
12/10/201434.0334.2232.9033.1582,967
12/9/201432.8234.3932.6034.21105,838
12/8/201433.5433.6132.8433.25124,135
12/5/201433.3233.9333.1033.72147,138
12/4/201432.8333.6032.7333.30311,662
12/3/201432.3833.1232.3832.93170,100
12/2/201432.3333.1032.2132.4090,899
12/1/201432.9033.0232.2432.30120,021
11/28/201433.1933.4132.9433.0553,172
11/26/201433.4833.5133.2033.2984,989
11/25/201433.4733.8733.1233.54153,237
11/24/201433.1633.7433.1633.54146,758
11/21/201433.6933.9233.0233.12171,419
11/20/201432.0233.5832.0233.21178,604
11/19/201432.3432.5031.7232.1587,399
11/18/201432.4332.8832.2932.37192,994
11/17/201433.2533.5432.2532.3991,848
11/14/201432.9133.5332.9133.40106,676
11/13/201433.4633.7832.6532.83289,630
11/12/201433.1333.8133.0533.46210,227
11/11/201433.9034.0233.1633.32140,354
11/10/201433.8634.3333.6933.97119,994
11/7/201433.6634.0833.5333.86110,410
11/6/201433.6433.8833.0533.65162,474
11/5/201433.6233.9033.2333.5395,158
11/4/201433.4733.8733.2033.4892,979
11/3/201433.7534.0933.3333.58149,421
10/31/201434.2834.2833.5233.66136,573
10/30/201433.6533.9133.0633.50138,043
10/29/201433.1233.9532.7933.72174,928
10/28/201432.3733.4332.3733.16162,294
10/27/201431.8132.4431.2032.26177,756
10/24/201431.5132.3031.3332.09182,887
10/23/201430.8032.9930.1131.57508,288
10/22/201432.8932.8931.1331.23354,458
10/21/201432.5533.3832.0132.60261,216
10/20/201432.1632.8831.7432.16211,450
10/17/201434.3734.5732.1332.22175,533
10/16/201432.7234.4532.5834.10157,475
10/15/201431.8033.2731.5033.25152,189
10/14/201431.9732.7731.6132.24152,202
10/13/201431.2632.3631.0831.60171,435
10/10/201431.2631.9630.9331.23127,477
10/9/201432.4632.8231.2231.42110,270
10/8/201432.0232.5931.4132.48154,865
10/7/201432.3132.8231.9032.07127,552
10/6/201433.6233.9632.4232.51112,843
10/3/201433.6633.9933.2433.5395,664
10/2/201433.1233.5432.3633.33117,457
10/1/201434.6434.6432.2833.01304,675
9/30/201435.6335.7234.7734.82115,617
9/29/201435.1035.8835.1035.64106,418
9/26/201435.4835.9935.0035.5886,109
9/25/201435.6435.6534.7235.27122,341
9/24/201435.9736.3235.3535.69137,318
9/23/201435.7036.6535.7035.94111,142
9/22/201436.2236.7135.7535.94100,941
9/19/201438.0038.0036.2036.36170,095
9/18/201437.9438.4237.5637.85101,784
9/17/201436.1937.7836.1937.56177,854
9/16/201435.8436.3035.6936.08133,347
9/15/201436.7536.8135.8535.92136,527
9/12/201437.0737.2036.4136.6798,253
9/11/201436.5837.2236.4436.96102,565
9/10/201435.8036.9235.5836.84126,241
9/9/201436.5036.5035.6735.78132,361
9/8/201436.4836.5436.1636.43202,568
9/5/201437.0137.0136.4036.57143,614
9/4/201437.0437.5736.8836.99147,794
9/3/201437.3037.3036.6636.88113,354
9/2/201437.2237.4336.8937.18117,851
8/29/201437.0737.4336.8437.0290,313
8/28/201437.1237.2636.3736.83161,758
8/27/201437.6937.7936.8837.25132,647
8/26/201437.4738.0037.2137.65105,669
8/25/201437.0838.3936.8637.25237,731
8/22/201437.1137.1536.7236.76101,590
8/21/201437.5837.5836.7836.9887,636
8/20/201437.6037.6936.7237.52112,336
8/19/201438.1338.8537.5337.67192,069
8/18/201437.2438.4837.1137.94220,072
8/15/201437.6638.1236.4636.82141,804
8/14/201437.5737.6236.7037.28198,939
8/13/201437.2037.6536.7537.39212,347
8/12/201436.8237.4436.5237.05150,851
8/11/201436.6536.9236.2936.88137,562
8/8/201435.4436.6035.2236.39156,210
8/7/201435.9636.3935.2435.4466,536
8/6/201435.2136.2535.2135.83139,269
8/5/201435.3636.1335.0635.47137,795
8/4/201435.0035.5834.9835.48158,791
8/1/201435.5035.7434.5435.01142,944
7/31/201435.5435.9035.3735.60320,823
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center