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

CPI Card Group (NQ: PMTS )

25.73 -0.42 (-1.63%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 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 (%)
Nov 30, 2018 2.950 3.080 2.870 3.050 37,200 +0.11(+3.74%)
Nov 29, 2018 2.518 3.000 2.518 2.940 22,252 +0.06(+1.93%)
Nov 28, 2018 2.710 2.930 2.700 2.884 11,751 +0.18(+6.83%)
Nov 27, 2018 2.500 2.700 2.500 2.700 68,971 +0.23(+9.31%)
Nov 26, 2018 2.600 2.750 2.470 2.470 47,934 -0.04(-1.59%)
Nov 23, 2018 2.550 2.690 2.510 2.510 2,300 -0.24(-8.73%)
Nov 21, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 20, 2018 2.810 2.950 2.730 2.750 23,088 -0.11(-3.85%)
Nov 19, 2018 2.900 2.900 2.795 2.860 21,985 -0.08(-2.72%)
Nov 16, 2018 2.910 3.000 2.870 2.940 4,300 -0.05(-1.67%)
Nov 15, 2018 2.940 3.000 2.920 2.990 2,173 +0.10(+3.46%)
Nov 14, 2018 2.940 3.030 2.890 2.890 5,251 -0.06(-2.20%)
Nov 13, 2018 2.940 3.000 2.850 2.955 16,014 +0.10(+3.68%)
Nov 12, 2018 2.890 2.940 2.820 2.850 8,052 -0.05(-1.72%)
Nov 09, 2018 2.860 2.900 2.710 2.900 20,300 +0.05(+1.75%)
Nov 08, 2018 3.000 3.000 2.820 2.850 25,291 -0.12(-4.04%)
Nov 07, 2018 2.850 3.000 2.850 2.970 12,719 -0.03(-1.00%)
Nov 06, 2018 2.880 3.000 2.874 3.000 20,836 +0.15(+5.26%)
Nov 05, 2018 3.050 3.100 2.850 2.850 7,273 -0.15(-5.00%)
Nov 02, 2018 2.920 3.100 2.880 3.000 31,100 +0.05(+1.69%)
Nov 01, 2018 2.930 3.040 2.930 2.950 23,100 +0.01(+0.34%)
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%)
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.