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 (%)
Dec 31, 2019 0.8500 0.9600 0.8500 0.9000 246,100 +0.05(+5.88%)
Dec 30, 2019 0.8200 0.9000 0.8200 0.8500 149,666 +0.03(+3.66%)
Dec 27, 2019 0.7961 0.8442 0.7845 0.8200 34,900 -0.02(-2.38%)
Dec 26, 2019 0.7700 0.9000 0.7600 0.8400 79,863 +0.07(+9.09%)
Dec 24, 2019 0.7800 0.8000 0.7561 0.7700 41,300 -0.03(-3.25%)
Dec 23, 2019 0.7770 0.8000 0.7500 0.7959 30,198 +0.02(+2.04%)
Dec 20, 2019 0.7900 0.7900 0.7739 0.7800 25,200 +0.00(+0.17%)
Dec 19, 2019 0.7844 0.8300 0.7600 0.7787 126,255 -0.05(-6.19%)
Dec 18, 2019 0.7900 0.8900 0.7600 0.8301 34,608 +0.05(+5.75%)
Dec 17, 2019 0.8300 0.8300 0.7200 0.7850 117,693 -0.03(-3.09%)
Dec 16, 2019 0.8561 0.9726 0.8020 0.8100 482,304 -0.08(-8.99%)
Dec 13, 2019 0.8900 0.8900 0.8500 0.8900 22,200 +0.01(+1.14%)
Dec 12, 2019 0.9200 0.9200 0.8700 0.8800 22,435 +0.02(+1.73%)
Dec 11, 2019 0.8900 0.9200 0.8500 0.8650 39,762 -0.03(-2.82%)
Dec 10, 2019 0.9100 0.9500 0.8853 0.8901 19,059 -0.01(-1.41%)
Dec 09, 2019 0.9800 0.9800 0.8900 0.9028 23,815 -0.07(-6.92%)
Dec 06, 2019 0.9801 0.9946 0.9650 0.9699 35,200 -0.02(-2.03%)
Dec 05, 2019 1.050 1.050 0.9900 0.9900 17,548 +0.00(+0.00%)
Dec 04, 2019 1.060 1.071 0.9900 0.9900 69,227 -0.09(-8.33%)
Dec 03, 2019 1.150 1.180 0.9700 1.080 46,191 -0.12(-10.00%)
Dec 02, 2019 1.190 1.220 1.190 1.200 100,733 -0.01(-0.83%)
Nov 29, 2019 1.280 1.280 1.170 1.210 17,700 -0.01(-0.82%)
Nov 27, 2019 1.260 1.280 1.150 1.220 48,300 +0.02(+1.67%)
Nov 26, 2019 1.090 1.210 1.052 1.200 85,031 +0.15(+14.29%)
Nov 25, 2019 0.8000 1.290 0.8000 1.050 292,212 +0.28(+35.48%)
Nov 22, 2019 0.9800 0.9830 0.7701 0.7750 128,600 -0.22(-22.50%)
Nov 21, 2019 0.9700 1.010 0.9700 1.000 27,331 +0.04(+4.17%)
Nov 20, 2019 0.9392 1.043 0.9392 0.9600 11,945 -0.02(-2.04%)
Nov 19, 2019 1.000 1.094 0.9800 0.9800 28,485 -0.01(-1.01%)
Nov 18, 2019 0.9688 1.030 0.9501 0.9900 20,008 -0.02(-1.98%)
Nov 15, 2019 1.250 1.250 0.8786 1.010 106,900 -0.20(-16.53%)
Nov 14, 2019 1.230 1.268 1.200 1.210 44,690 -0.06(-4.72%)
Nov 13, 2019 1.450 1.450 1.180 1.270 39,120 -0.23(-15.33%)
Nov 12, 2019 1.460 1.520 1.410 1.500 33,987 +0.01(+0.67%)
Nov 11, 2019 1.600 1.600 1.450 1.490 22,910 -0.06(-3.87%)
Nov 08, 2019 1.640 1.640 1.500 1.550 41,100 -0.04(-2.52%)
Nov 07, 2019 1.780 1.789 1.498 1.590 42,561 -0.01(-0.63%)
Nov 06, 2019 1.840 1.900 1.590 1.600 53,816 -0.02(-1.23%)
Nov 05, 2019 2.070 2.100 1.620 1.620 82,160 -0.46(-22.12%)
Nov 04, 2019 2.150 2.150 2.070 2.080 14,070 -0.08(-3.70%)
Nov 01, 2019 1.850 2.160 1.850 2.160 7,800 +0.25(+13.09%)
Oct 31, 2019 2.190 2.195 1.821 1.910 50,311 -0.26(-11.98%)
Oct 30, 2019 2.200 2.200 2.160 2.170 3,435 +0.02(+0.93%)
Oct 29, 2019 2.180 2.200 2.150 2.150 8,398 -0.05(-2.27%)
Oct 28, 2019 2.200 2.210 2.188 2.200 11,952 +0.01(+0.23%)
Oct 25, 2019 2.200 2.200 2.187 2.195 3,900 +0.01(+0.69%)
Oct 24, 2019 2.190 2.200 2.180 2.180 2,207 -0.00(-0.19%)
Oct 23, 2019 2.177 2.200 2.177 2.184 4,787 +0.01(+0.65%)
Oct 22, 2019 2.180 2.200 2.150 2.170 8,137 +0.00(+0.00%)
Oct 21, 2019 2.190 2.200 2.150 2.170 11,720 -0.02(-0.91%)
Oct 18, 2019 2.200 2.200 2.120 2.190 5,600 +0.00(+0.00%)
Oct 17, 2019 2.190 2.225 2.163 2.190 7,789 +0.00(+0.00%)
Oct 16, 2019 2.260 2.260 2.160 2.190 5,425 -0.06(-2.88%)
Oct 15, 2019 2.200 2.270 2.174 2.255 7,074 +0.04(+2.04%)
Oct 14, 2019 2.220 2.260 2.111 2.210 6,577 +0.03(+1.38%)
Oct 11, 2019 2.230 2.280 2.100 2.180 12,800 +0.01(+0.46%)
Oct 10, 2019 2.250 2.280 2.160 2.170 14,803 -0.08(-3.56%)
Oct 09, 2019 2.390 2.390 2.210 2.250 18,931 -0.20(-8.16%)
Oct 08, 2019 2.330 2.450 2.200 2.450 14,959 +0.14(+6.06%)
Oct 07, 2019 2.420 2.440 2.260 2.310 50,840 -0.13(-5.33%)
Oct 04, 2019 2.360 2.440 2.210 2.440 43,000 +0.11(+4.72%)
Oct 03, 2019 2.350 2.352 2.270 2.330 7,987 -0.01(-0.43%)
Oct 02, 2019 2.350 2.390 2.140 2.340 42,355 -0.02(-0.85%)
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.