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 (%)
Jun 29, 2018 2.220 2.249 1.940 2.000 144,970 -0.23(-10.31%)
Jun 28, 2018 2.310 2.310 2.230 2.230 3,293 -0.04(-1.76%)
Jun 27, 2018 2.260 2.270 2.230 2.270 8,606 +0.03(+1.34%)
Jun 26, 2018 2.230 2.290 2.230 2.240 13,321 +0.00(+0.00%)
Jun 25, 2018 2.300 2.350 2.230 2.240 26,694 -0.04(-1.75%)
Jun 22, 2018 2.410 2.410 2.240 2.280 526,167 -0.09(-3.80%)
Jun 21, 2018 2.400 2.470 2.350 2.370 30,003 -0.05(-2.07%)
Jun 20, 2018 2.420 2.450 2.400 2.420 35,297 -0.01(-0.41%)
Jun 19, 2018 2.500 2.520 2.410 2.430 33,325 -0.10(-3.95%)
Jun 18, 2018 2.500 2.530 2.420 2.530 32,597 +0.00(+0.00%)
Jun 15, 2018 2.530 2.510 2.530 32,244 +0.02(+0.80%)
Jun 14, 2018 2.850 2.850 2.450 2.510 51,866 -0.30(-10.68%)
Jun 13, 2018 2.830 2.900 2.800 2.810 5,965 -0.07(-2.43%)
Jun 12, 2018 2.850 2.890 2.850 2.880 7,023 +0.02(+0.70%)
Jun 11, 2018 2.910 2.935 2.830 2.860 31,832 +0.01(+0.35%)
Jun 08, 2018 2.770 2.880 2.770 2.850 9,342 +0.05(+1.79%)
Jun 07, 2018 2.710 2.818 2.710 2.800 7,866 +0.12(+4.48%)
Jun 06, 2018 2.740 2.770 2.680 2.680 5,471 -0.06(-2.19%)
Jun 05, 2018 2.810 2.810 2.700 2.740 11,545 -0.02(-0.72%)
Jun 04, 2018 2.860 2.890 2.750 2.760 6,247 -0.07(-2.47%)
Jun 01, 2018 2.641 2.910 2.630 2.830 37,882 +0.17(+6.39%)
May 31, 2018 2.710 2.760 2.610 2.660 11,487 -0.07(-2.56%)
May 30, 2018 2.700 2.760 2.660 2.730 13,656 +0.03(+1.11%)
May 29, 2018 2.790 2.850 2.660 2.700 23,627 -0.10(-3.57%)
May 25, 2018 2.800 2.800 2.800 0 +0.02(+0.72%)
May 24, 2018 2.840 2.840 2.751 2.780 34,717 -0.06(-2.11%)
May 23, 2018 2.680 2.840 2.680 2.840 26,932 +0.18(+6.77%)
May 22, 2018 2.720 2.870 2.660 2.660 30,718 -0.05(-1.85%)
May 21, 2018 2.680 2.750 2.670 2.710 12,815 +0.03(+1.12%)
May 18, 2018 2.660 3.250 2.660 2.680 162,109 +0.03(+1.13%)
May 17, 2018 2.330 2.740 2.330 2.650 27,114 +0.29(+12.29%)
May 16, 2018 2.350 2.390 2.350 2.360 15,747 +0.00(+0.00%)
May 15, 2018 2.390 2.390 2.350 2.360 8,951 -0.06(-2.48%)
May 14, 2018 2.470 2.470 2.420 2.420 5,411 -0.05(-2.02%)
May 11, 2018 2.450 2.490 2.391 2.470 7,480 +0.02(+0.82%)
May 10, 2018 2.250 2.450 2.230 2.450 18,418 +0.21(+9.37%)
May 09, 2018 2.450 2.660 2.230 2.240 38,997 -0.20(-8.20%)
May 08, 2018 2.550 2.600 2.440 2.440 47,438 -0.10(-3.94%)
May 07, 2018 2.740 2.780 2.500 2.540 52,949 -0.20(-7.30%)
May 04, 2018 2.800 2.800 2.725 2.740 23,479 -0.08(-2.84%)
May 03, 2018 2.840 2.840 2.800 2.820 5,771 -0.02(-0.70%)
May 02, 2018 2.750 2.860 2.750 2.840 13,172 +0.07(+2.53%)
May 01, 2018 2.600 2.820 2.600 2.770 17,572 +0.20(+7.78%)
Apr 30, 2018 2.650 2.730 2.570 2.570 25,379 -0.06(-2.28%)
Apr 27, 2018 2.530 2.680 2.530 2.630 8,727 +0.12(+4.78%)
Apr 26, 2018 2.500 2.560 2.490 2.510 17,333 +0.02(+0.80%)
Apr 25, 2018 2.410 2.540 2.360 2.490 43,000 +0.07(+2.89%)
Apr 24, 2018 2.450 2.470 2.380 2.420 13,567 -0.01(-0.41%)
Apr 23, 2018 2.520 2.570 2.400 2.430 33,765 -0.06(-2.41%)
Apr 20, 2018 2.520 2.525 2.490 2.490 11,010 -0.06(-2.35%)
Apr 19, 2018 2.650 2.650 2.550 2.550 20,327 -0.09(-3.41%)
Apr 18, 2018 2.650 2.730 2.630 2.640 11,112 -0.03(-1.12%)
Apr 17, 2018 2.600 2.690 2.600 2.670 26,367 +0.08(+3.09%)
Apr 16, 2018 2.470 2.830 2.460 2.590 77,895 +0.13(+5.28%)
Apr 13, 2018 2.450 2.470 2.400 2.460 12,276 +0.01(+0.41%)
Apr 12, 2018 2.460 2.500 2.440 2.450 7,096 -0.02(-0.81%)
Apr 11, 2018 2.490 2.490 2.450 2.470 10,217 -0.03(-1.20%)
Apr 10, 2018 2.460 2.530 2.460 2.500 38,388 +0.04(+1.63%)
Apr 09, 2018 2.550 2.580 2.450 2.460 36,615 -0.09(-3.53%)
Apr 06, 2018 2.680 2.695 2.550 2.550 32,631 -0.13(-4.85%)
Apr 05, 2018 2.740 2.770 2.680 2.680 22,397 -0.08(-2.90%)
Apr 04, 2018 2.760 2.790 2.710 2.760 13,462 -0.05(-1.78%)
Apr 03, 2018 2.980 2.980 2.780 2.810 25,303 -0.17(-5.70%)
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.