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 UNCHANGED
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 (%)
Jul 31, 2019 2.670 2.700 2.540 2.540 17,196 -0.10(-3.79%)
Jul 30, 2019 2.557 2.685 2.557 2.640 8,379 +0.06(+2.33%)
Jul 29, 2019 2.574 2.705 2.574 2.580 24,532 -0.10(-3.73%)
Jul 26, 2019 2.590 2.695 2.570 2.680 10,400 +0.15(+5.93%)
Jul 25, 2019 2.540 2.540 2.520 2.530 431 -0.01(-0.39%)
Jul 24, 2019 2.660 2.660 2.490 2.540 21,508 -0.21(-7.64%)
Jul 23, 2019 2.520 2.750 2.490 2.750 18,793 +0.20(+7.84%)
Jul 22, 2019 2.550 2.570 2.510 2.550 2,007 -0.15(-5.56%)
Jul 19, 2019 2.520 2.700 2.520 2.700 4,100 +0.20(+8.00%)
Jul 18, 2019 2.660 2.700 2.500 2.500 8,734 -0.20(-7.41%)
Jul 17, 2019 2.680 2.700 2.567 2.700 1,921 +0.05(+1.89%)
Jul 16, 2019 2.640 2.720 2.640 2.650 4,864 +0.04(+1.53%)
Jul 15, 2019 2.700 2.750 2.610 2.610 11,520 -0.06(-2.25%)
Jul 12, 2019 2.650 2.683 2.640 2.670 13,900 +0.00(+0.04%)
Jul 11, 2019 2.630 2.680 2.620 2.669 2,055 -0.02(-0.73%)
Jul 10, 2019 2.700 2.700 2.670 2.688 11,530 +0.03(+1.07%)
Jul 09, 2019 2.530 2.660 2.520 2.660 4,306 +0.15(+5.98%)
Jul 08, 2019 2.700 2.700 2.510 2.510 4,690 -0.18(-6.69%)
Jul 05, 2019 2.690 2.690 2.643 2.690 2,400 +0.02(+0.75%)
Jul 03, 2019 2.600 2.670 2.600 2.670 2,000 +0.05(+1.91%)
Jul 02, 2019 2.540 2.650 2.496 2.620 3,147 +0.06(+2.34%)
Jul 01, 2019 2.520 2.700 2.430 2.560 10,687 +0.06(+2.40%)
Jun 28, 2019 2.610 2.660 2.200 2.500 13,700 -0.12(-4.58%)
Jun 27, 2019 2.647 2.647 2.620 2.620 1,389 -0.04(-1.50%)
Jun 26, 2019 2.660 2.720 2.640 2.660 9,425 -0.04(-1.48%)
Jun 25, 2019 2.800 2.835 2.700 2.700 14,626 -0.06(-2.17%)
Jun 24, 2019 2.750 2.800 2.750 2.760 13,527 +0.01(+0.36%)
Jun 21, 2019 2.701 2.750 2.701 2.750 9,400 +0.10(+3.77%)
Jun 20, 2019 2.710 2.750 2.623 2.650 10,732 -0.08(-2.93%)
Jun 19, 2019 2.750 2.750 2.650 2.730 1,132 -0.01(-0.36%)
Jun 18, 2019 2.610 2.750 2.572 2.740 30,812 +0.13(+5.07%)
Jun 17, 2019 2.605 2.665 2.520 2.608 20,092 -0.02(-0.75%)
Jun 14, 2019 2.630 2.630 2.627 2.627 400 +0.03(+1.05%)
Jun 13, 2019 2.610 2.650 2.510 2.600 9,646 +0.06(+2.36%)
Jun 12, 2019 2.540 2.560 2.540 2.540 792 +0.02(+0.79%)
Jun 11, 2019 2.690 2.690 2.470 2.520 10,771 -0.06(-2.33%)
Jun 10, 2019 2.700 2.815 2.580 2.580 22,894 -0.17(-6.18%)
Jun 07, 2019 2.750 2.750 2.724 2.750 8,500 -0.04(-1.43%)
Jun 06, 2019 2.420 2.800 2.412 2.790 26,555 +0.30(+12.05%)
Jun 05, 2019 2.440 2.500 2.440 2.490 2,241 +0.09(+3.89%)
Jun 04, 2019 2.240 2.397 2.210 2.397 20,507 +0.29(+13.59%)
Jun 03, 2019 2.490 2.517 2.010 2.110 10,906 -0.32(-13.17%)
May 31, 2019 2.623 2.623 2.430 2.430 4,800 -0.23(-8.65%)
May 30, 2019 2.700 2.700 2.652 2.660 6,903 -0.02(-0.75%)
May 29, 2019 2.690 2.710 2.680 2.680 7,135 -0.02(-0.74%)
May 28, 2019 2.730 2.750 2.700 2.700 2,746 -0.02(-0.74%)
May 24, 2019 2.530 2.750 2.010 2.720 12,000 -0.02(-0.60%)
May 23, 2019 2.750 2.750 2.690 2.736 1,754 -0.03(-1.14%)
May 22, 2019 2.610 2.820 2.610 2.768 23,963 +0.28(+11.17%)
May 21, 2019 2.700 2.720 2.490 2.490 3,910 -0.21(-7.78%)
May 20, 2019 2.700 2.700 2.700 2.700 291 -0.04(-1.39%)
May 17, 2019 2.700 2.738 2.678 2.738 1,900 -0.02(-0.80%)
May 16, 2019 2.690 2.760 2.690 2.760 10,777 +0.07(+2.60%)
May 15, 2019 2.554 2.790 2.523 2.690 26,825 +0.14(+5.34%)
May 14, 2019 2.590 2.590 2.530 2.554 681 +0.02(+0.94%)
May 13, 2019 2.600 2.600 2.530 2.530 795 -0.01(-0.40%)
May 10, 2019 2.600 2.600 2.470 2.540 10,700 -0.06(-2.31%)
May 09, 2019 2.750 2.750 2.380 2.600 55,901 +0.21(+8.79%)
May 08, 2019 2.400 2.410 2.390 2.390 1,464 -0.01(-0.42%)
May 07, 2019 2.321 2.400 2.321 2.400 8,902 +0.15(+6.67%)
May 06, 2019 2.210 2.340 2.167 2.250 7,044 -0.06(-2.60%)
May 03, 2019 2.390 2.390 2.300 2.310 11,900 -0.02(-0.81%)
May 02, 2019 2.380 2.420 2.329 2.329 13,776 -0.09(-3.76%)
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.