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

CPI Card Group (NQ: PMTS )

25.70 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2018 2.640 2.660 2.540 2.550 25,099 -0.08(-3.04%)
Feb 27, 2018 2.630 2.680 2.600 2.630 16,443 +0.00(+0.00%)
Feb 26, 2018 2.780 2.829 2.570 2.630 52,448 -0.15(-5.40%)
Feb 23, 2018 2.730 2.780 2.720 2.780 18,596 +0.10(+3.73%)
Feb 22, 2018 2.780 2.780 2.670 2.680 27,118 -0.07(-2.55%)
Feb 21, 2018 2.550 2.800 2.550 2.750 32,163 +0.23(+9.13%)
Feb 20, 2018 2.530 2.590 2.520 2.520 16,887 -0.04(-1.56%)
Feb 16, 2018 2.560 2.560 2.560 0 -0.02(-0.78%)
Feb 15, 2018 2.670 2.719 2.630 2.580 31,151 -0.09(-3.37%)
Feb 14, 2018 2.770 2.820 2.650 2.670 37,183 -0.14(-4.98%)
Feb 13, 2018 2.730 2.915 2.730 2.810 36,979 +0.00(+0.00%)
Feb 12, 2018 2.730 2.950 2.660 2.810 117,168 +0.11(+4.07%)
Feb 09, 2018 2.610 2.730 2.580 2.700 27,523 +0.07(+2.66%)
Feb 08, 2018 2.660 2.740 2.660 2.630 31,887 -0.05(-1.87%)
Feb 07, 2018 2.590 2.810 2.590 2.680 44,804 +0.07(+2.68%)
Feb 06, 2018 2.500 2.640 2.451 2.610 33,414 +0.01(+0.38%)
Feb 05, 2018 2.650 2.720 2.542 2.600 25,373 -0.05(-1.89%)
Feb 02, 2018 2.710 2.730 2.570 2.650 87,964 -0.08(-2.93%)
Feb 01, 2018 2.890 2.990 2.720 2.730 97,541 -0.16(-5.54%)
Jan 31, 2018 2.800 3.087 2.740 2.890 296,951 +0.11(+3.96%)
Jan 30, 2018 2.880 2.880 2.760 2.780 62,898 -0.17(-5.76%)
Jan 29, 2018 3.080 3.100 2.937 2.950 44,400 -0.14(-4.53%)
Jan 26, 2018 3.140 3.160 2.950 3.090 81,195 -0.04(-1.28%)
Jan 25, 2018 3.290 3.329 3.110 3.130 70,564 -0.16(-4.86%)
Jan 24, 2018 3.340 3.340 3.280 3.290 35,978 -0.04(-1.20%)
Jan 23, 2018 3.300 3.340 3.300 3.330 31,432 -0.01(-0.30%)
Jan 22, 2018 3.350 3.370 3.291 3.340 43,701 +0.01(+0.30%)
Jan 19, 2018 3.400 3.430 3.310 3.330 46,516 -0.11(-3.20%)
Jan 18, 2018 3.360 3.450 3.330 3.440 59,318 +0.08(+2.38%)
Jan 17, 2018 3.350 3.370 3.300 3.360 43,291 +0.00(+0.00%)
Jan 16, 2018 3.470 3.510 3.330 3.360 71,207 -0.12(-3.45%)
Jan 12, 2018 3.480 3.480 3.480 0 -0.08(-2.25%)
Jan 11, 2018 3.350 3.650 3.350 3.560 196,355 +0.18(+5.33%)
Jan 10, 2018 3.410 3.501 3.203 3.380 79,340 -0.06(-1.89%)
Jan 09, 2018 3.750 3.760 3.430 3.445 125,803 -0.30(-7.89%)
Jan 08, 2018 4.000 4.000 3.660 3.740 126,852 -0.33(-8.11%)
Jan 05, 2018 4.120 4.160 3.970 4.070 83,206 -0.06(-1.45%)
Jan 04, 2018 4.120 4.130 3.830 4.130 83,015 +0.02(+0.49%)
Jan 03, 2018 4.120 4.260 3.970 4.110 100,197 -0.01(-0.24%)
Jan 02, 2018 3.680 4.250 3.610 4.120 377,627 +0.45(+12.26%)
Dec 29, 2017 3.670 3.670 3.670 0 -0.18(-4.68%)
Dec 28, 2017 3.800 3.870 3.563 3.850 147,684 +0.03(+0.79%)
Dec 27, 2017 3.630 3.870 3.610 3.820 230,294 +0.18(+4.95%)
Dec 26, 2017 3.550 3.750 3.400 3.640 132,854 +0.04(+1.11%)
Dec 22, 2017 3.670 3.760 3.209 3.600 286,998 -0.07(-1.91%)
Dec 21, 2017 3.390 4.500 2.900 3.670 1,170,627 +0.23(+6.69%)
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.