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

CPI Card Group (NQ: PMTS )

26.30 +0.15 (+0.57%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Sep 30, 2019 2.550 2.590 2.520 2.590 9,636 +0.07(+2.78%)
Sep 27, 2019 2.570 2.570 2.520 2.520 6,500 +0.00(+0.00%)
Sep 26, 2019 2.520 2.550 2.520 2.520 8,532 +0.00(+0.00%)
Sep 25, 2019 2.570 2.580 2.520 2.520 5,548 +0.00(+0.00%)
Sep 24, 2019 2.580 2.600 2.520 2.520 20,469 -0.10(-3.82%)
Sep 23, 2019 2.680 2.680 2.580 2.620 19,350 -0.04(-1.50%)
Sep 20, 2019 2.580 2.699 2.563 2.660 12,700 +0.08(+3.10%)
Sep 19, 2019 2.590 2.720 2.540 2.580 28,548 -0.01(-0.39%)
Sep 18, 2019 2.650 2.820 2.570 2.590 27,265 -0.05(-1.96%)
Sep 17, 2019 2.865 2.865 2.440 2.642 98,978 -0.14(-4.97%)
Sep 16, 2019 2.910 2.925 2.780 2.780 43,889 -0.19(-6.40%)
Sep 13, 2019 2.910 2.982 2.890 2.970 18,800 +0.02(+0.68%)
Sep 12, 2019 2.900 3.000 2.890 2.950 41,575 +0.06(+2.08%)
Sep 11, 2019 2.840 2.890 2.780 2.890 16,060 -0.00(-0.17%)
Sep 10, 2019 2.920 2.970 2.860 2.895 10,252 -0.08(-2.85%)
Sep 09, 2019 2.980 3.000 2.900 2.980 12,753 +0.01(+0.34%)
Sep 06, 2019 2.820 2.980 2.750 2.970 29,600 +0.08(+2.77%)
Sep 05, 2019 2.850 2.890 2.761 2.890 8,883 -0.01(-0.34%)
Sep 04, 2019 2.940 3.030 2.851 2.900 31,183 -0.01(-0.47%)
Sep 03, 2019 2.880 2.965 2.750 2.914 43,237 +0.03(+1.17%)
Aug 30, 2019 2.750 2.917 2.744 2.880 31,700 +0.07(+2.49%)
Aug 29, 2019 2.780 2.850 2.720 2.810 20,978 +0.03(+1.08%)
Aug 28, 2019 2.840 2.920 2.650 2.780 31,542 -0.07(-2.46%)
Aug 27, 2019 2.940 2.980 2.770 2.850 59,732 -0.18(-5.94%)
Aug 26, 2019 3.080 3.110 2.840 3.030 62,769 -0.04(-1.30%)
Aug 23, 2019 2.880 3.140 2.850 3.070 57,300 +0.22(+7.72%)
Aug 22, 2019 3.250 3.250 2.800 2.850 51,309 -0.40(-12.31%)
Aug 21, 2019 3.160 3.250 2.780 3.250 114,721 +0.15(+4.84%)
Aug 20, 2019 3.100 3.250 2.870 3.100 193,170 +0.23(+8.01%)
Aug 19, 2019 2.680 3.190 2.550 2.870 213,532 +0.36(+14.34%)
Aug 16, 2019 2.470 2.523 2.430 2.510 2,700 +0.19(+8.19%)
Aug 15, 2019 2.281 2.442 2.281 2.320 2,583 -0.23(-9.02%)
Aug 14, 2019 2.330 2.550 2.300 2.550 2,359 +0.24(+10.39%)
Aug 13, 2019 2.330 2.450 2.300 2.310 4,481 -0.05(-2.12%)
Aug 12, 2019 2.458 2.458 2.360 2.360 531 +0.03(+1.29%)
Aug 09, 2019 2.360 2.360 2.330 2.330 300 -0.02(-0.85%)
Aug 08, 2019 2.280 2.500 2.080 2.350 4,370 -0.25(-9.62%)
Aug 07, 2019 2.390 2.600 2.220 2.600 5,292 +0.16(+6.56%)
Aug 06, 2019 2.440 2.479 2.440 2.440 1,452 +0.00(+0.00%)
Aug 05, 2019 2.520 2.660 2.440 2.440 1,060 -0.06(-2.40%)
Aug 02, 2019 2.493 2.538 2.490 2.500 3,300 +0.01(+0.40%)
Aug 01, 2019 2.520 2.530 2.450 2.490 7,376 -0.05(-1.97%)
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%)
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.