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 (%)
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%)
Sep 04, 2018 3.360 3.860 3.240 3.480 107,586 +0.32(+10.13%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.58(-15.51%)
Aug 30, 2018 2.740 3.770 2.710 3.740 215,728 +1.04(+38.52%)
Aug 29, 2018 2.650 2.740 2.635 2.700 34,925 +0.08(+3.05%)
Aug 28, 2018 2.600 2.650 2.575 2.620 78,210 +0.07(+2.75%)
Aug 27, 2018 2.550 2.630 2.550 2.550 35,651 +0.01(+0.39%)
Aug 24, 2018 2.490 2.590 2.490 2.540 30,100 +0.09(+3.67%)
Aug 23, 2018 2.402 2.540 2.402 2.450 42,964 +0.06(+2.51%)
Aug 22, 2018 2.450 2.470 2.390 2.390 4,855 -0.03(-1.24%)
Aug 21, 2018 2.500 2.500 2.390 2.420 7,090 -0.07(-2.81%)
Aug 20, 2018 2.360 2.500 2.360 2.490 3,640 +0.11(+4.62%)
Aug 17, 2018 2.400 2.460 2.350 2.380 13,100 -0.03(-1.24%)
Aug 16, 2018 2.410 2.470 2.290 2.410 2,923 -0.03(-1.23%)
Aug 15, 2018 2.410 2.500 2.410 2.440 16,773 +0.02(+0.83%)
Aug 14, 2018 2.400 2.480 2.340 2.420 14,816 +0.04(+1.68%)
Aug 13, 2018 2.450 2.450 2.222 2.380 50,720 -0.11(-4.42%)
Aug 10, 2018 2.570 2.570 2.410 2.490 34,300 -0.11(-4.23%)
Aug 09, 2018 2.140 2.700 2.100 2.600 442,213 +0.49(+23.22%)
Aug 08, 2018 2.140 2.150 2.110 2.110 15,208 -0.04(-1.86%)
Aug 07, 2018 2.150 2.150 2.050 2.150 7,057 +0.02(+0.94%)
Aug 06, 2018 2.080 2.190 2.080 2.130 16,183 +0.03(+1.43%)
Aug 03, 2018 2.030 2.110 2.000 2.100 9,000 +0.07(+3.45%)
Aug 02, 2018 2.110 2.110 2.020 2.030 6,132 -0.08(-3.79%)
Aug 01, 2018 2.050 2.130 2.045 2.110 6,332 +0.03(+1.44%)
Jul 31, 2018 2.070 2.100 2.030 2.080 5,911 +0.01(+0.48%)
Jul 30, 2018 2.040 2.080 1.970 2.070 14,454 +0.03(+1.47%)
Jul 27, 2018 2.000 2.050 1.980 2.040 12,000 +0.05(+2.51%)
Jul 26, 2018 1.990 2.050 1.950 1.990 20,086 +0.03(+1.53%)
Jul 25, 2018 2.030 2.090 1.960 1.960 23,349 -0.05(-2.49%)
Jul 24, 2018 2.060 2.080 1.930 2.010 28,641 -0.05(-2.43%)
Jul 23, 2018 2.000 2.100 1.980 2.060 75,013 -0.01(-0.48%)
Jul 20, 2018 2.080 2.130 2.070 2.070 7,714 -0.01(-0.48%)
Jul 19, 2018 2.111 2.150 2.080 2.080 9,752 +0.01(+0.48%)
Jul 18, 2018 2.160 2.160 2.070 2.070 13,759 -0.03(-1.43%)
Jul 17, 2018 2.120 2.180 2.100 2.100 7,312 +0.03(+1.45%)
Jul 16, 2018 2.180 2.180 2.050 2.070 12,418 -0.05(-2.36%)
Jul 13, 2018 2.050 2.140 2.050 2.120 23,957 +0.07(+3.41%)
Jul 12, 2018 2.050 2.069 2.030 2.050 38,597 +0.00(+0.00%)
Jul 11, 2018 2.150 2.210 2.000 2.050 46,101 -0.09(-4.21%)
Jul 10, 2018 2.090 2.150 2.044 2.140 31,795 +0.12(+5.94%)
Jul 09, 2018 2.050 2.058 2.001 2.020 10,067 -0.03(-1.46%)
Jul 06, 2018 2.050 2.090 2.020 2.050 14,023 +0.02(+0.99%)
Jul 05, 2018 2.040 2.060 2.001 2.030 7,367 +0.06(+3.05%)
Jul 03, 2018 1.970 1.970 1.970 0 -0.01(-0.51%)
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.