Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Card Group (NQ: PMTS )

25.92 +0.22 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.990 3.070 2.860 2.940 6,551 +0.00(+0.00%)
Oct 30, 2018 2.830 3.090 2.830 2.940 27,818 +0.09(+3.16%)
Oct 29, 2018 2.820 2.880 2.718 2.850 40,587 +0.05(+1.79%)
Oct 26, 2018 2.660 2.840 2.660 2.800 14,900 +0.20(+7.69%)
Oct 25, 2018 2.550 2.690 2.550 2.600 4,911 +0.10(+4.00%)
Oct 24, 2018 2.830 3.000 2.500 2.500 31,026 -0.30(-10.68%)
Oct 23, 2018 2.780 2.990 2.710 2.799 31,722 -0.04(-1.45%)
Oct 22, 2018 2.950 3.000 2.840 2.840 3,590 -0.16(-5.33%)
Oct 19, 2018 3.050 3.050 2.865 3.000 4,000 -0.06(-1.96%)
Oct 18, 2018 3.120 3.120 2.900 3.060 2,591 -0.09(-2.86%)
Oct 17, 2018 3.000 3.150 2.870 3.150 4,412 +0.15(+5.00%)
Oct 16, 2018 2.880 3.070 2.880 3.000 14,552 +0.11(+3.81%)
Oct 15, 2018 2.820 2.890 2.800 2.890 4,026 +0.09(+3.21%)
Oct 12, 2018 2.740 2.870 2.680 2.800 26,400 +0.15(+5.66%)
Oct 11, 2018 2.750 2.772 2.600 2.650 48,394 -0.10(-3.64%)
Oct 10, 2018 2.850 2.880 2.694 2.750 27,236 -0.13(-4.51%)
Oct 09, 2018 2.790 2.920 2.760 2.880 17,239 +0.11(+3.97%)
Oct 08, 2018 2.760 2.900 2.760 2.770 11,075 +0.01(+0.36%)
Oct 05, 2018 2.880 3.010 2.760 2.760 38,000 -0.14(-4.83%)
Oct 04, 2018 3.000 3.080 2.900 2.900 22,289 -0.10(-3.33%)
Oct 03, 2018 3.000 3.060 3.000 3.000 16,131 +0.00(+0.00%)
Oct 02, 2018 2.900 3.120 2.890 3.000 19,121 -0.05(-1.64%)
Oct 01, 2018 3.340 3.340 2.900 3.050 86,215 -0.34(-10.03%)
Sep 28, 2018 3.400 3.500 3.240 3.390 13,600 -0.01(-0.29%)
Sep 27, 2018 3.390 3.460 3.390 3.400 26,352 +0.02(+0.59%)
Sep 26, 2018 3.600 3.600 3.060 3.380 101,568 -0.27(-7.40%)
Sep 25, 2018 3.980 4.040 3.480 3.650 67,362 -0.30(-7.59%)
Sep 24, 2018 3.650 4.182 3.650 3.950 186,848 +0.24(+6.47%)
Sep 21, 2018 3.600 3.760 3.550 3.710 64,600 +0.05(+1.37%)
Sep 20, 2018 3.700 3.700 3.510 3.660 19,323 -0.04(-1.08%)
Sep 19, 2018 3.600 3.700 3.600 3.700 27,317 +0.10(+2.64%)
Sep 18, 2018 3.600 3.693 3.488 3.605 24,033 +0.02(+0.70%)
Sep 17, 2018 3.540 3.760 3.540 3.580 69,262 +0.04(+1.13%)
Sep 14, 2018 3.410 3.630 3.390 3.540 13,800 +0.14(+4.12%)
Sep 13, 2018 3.400 3.800 3.400 3.400 93,024 -0.09(-2.58%)
Sep 12, 2018 3.427 3.522 3.310 3.490 21,915 +0.07(+2.05%)
Sep 11, 2018 3.450 3.550 3.242 3.420 37,004 -0.10(-2.84%)
Sep 10, 2018 3.560 3.560 3.450 3.520 41,852 +0.11(+3.23%)
Sep 07, 2018 3.440 3.510 3.410 3.410 17,800 -0.06(-1.73%)
Sep 06, 2018 3.400 3.500 3.390 3.470 30,976 +0.07(+2.06%)
Sep 05, 2018 3.500 3.522 3.240 3.400 45,812 -0.08(-2.30%)
Sep 04, 2018 3.360 3.860 3.240 3.480 107,586 +0.32(+10.13%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.58(-15.51%)
Aug 30, 2018 2.740 3.770 2.710 3.740 215,728 +1.04(+38.52%)
Aug 29, 2018 2.650 2.740 2.635 2.700 34,925 +0.08(+3.05%)
Aug 28, 2018 2.600 2.650 2.575 2.620 78,210 +0.07(+2.75%)
Aug 27, 2018 2.550 2.630 2.550 2.550 35,651 +0.01(+0.39%)
Aug 24, 2018 2.490 2.590 2.490 2.540 30,100 +0.09(+3.67%)
Aug 23, 2018 2.402 2.540 2.402 2.450 42,964 +0.06(+2.51%)
Aug 22, 2018 2.450 2.470 2.390 2.390 4,855 -0.03(-1.24%)
Aug 21, 2018 2.500 2.500 2.390 2.420 7,090 -0.07(-2.81%)
Aug 20, 2018 2.360 2.500 2.360 2.490 3,640 +0.11(+4.62%)
Aug 17, 2018 2.400 2.460 2.350 2.380 13,100 -0.03(-1.24%)
Aug 16, 2018 2.410 2.470 2.290 2.410 2,923 -0.03(-1.23%)
Aug 15, 2018 2.410 2.500 2.410 2.440 16,773 +0.02(+0.83%)
Aug 14, 2018 2.400 2.480 2.340 2.420 14,816 +0.04(+1.68%)
Aug 13, 2018 2.450 2.450 2.222 2.380 50,720 -0.11(-4.42%)
Aug 10, 2018 2.570 2.570 2.410 2.490 34,300 -0.11(-4.23%)
Aug 09, 2018 2.140 2.700 2.100 2.600 442,213 +0.49(+23.22%)
Aug 08, 2018 2.140 2.150 2.110 2.110 15,208 -0.04(-1.86%)
Aug 07, 2018 2.150 2.150 2.050 2.150 7,057 +0.02(+0.94%)
Aug 06, 2018 2.080 2.190 2.080 2.130 16,183 +0.03(+1.43%)
Aug 03, 2018 2.030 2.110 2.000 2.100 9,000 +0.07(+3.45%)
Aug 02, 2018 2.110 2.110 2.020 2.030 6,132 -0.08(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.