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

CPI Card Group (NQ: PMTS )

25.69 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 2.400 2.420 2.380 2.420 9,336 +0.01(+0.41%)
Apr 30, 2019 2.470 2.500 2.410 2.410 16,410 -0.05(-2.03%)
Apr 29, 2019 2.480 2.523 2.450 2.460 3,258 -0.01(-0.40%)
Apr 26, 2019 2.420 2.480 2.410 2.470 5,000 +0.02(+0.82%)
Apr 25, 2019 2.560 2.580 2.450 2.450 2,444 -0.05(-2.00%)
Apr 24, 2019 2.520 2.560 2.450 2.500 23,502 -0.05(-1.96%)
Apr 23, 2019 2.610 2.631 2.540 2.550 9,568 -0.07(-2.67%)
Apr 22, 2019 2.740 2.794 2.570 2.620 43,403 -0.22(-7.75%)
Apr 18, 2019 2.690 3.000 2.620 2.840 93,300 +0.18(+6.77%)
Apr 17, 2019 2.580 2.680 2.500 2.660 40,702 +0.08(+2.90%)
Apr 16, 2019 2.590 2.670 2.510 2.585 49,330 -0.12(-4.26%)
Apr 15, 2019 2.630 2.700 2.615 2.700 26,559 +0.01(+0.49%)
Apr 12, 2019 3.120 3.120 2.670 2.687 18,000 -0.36(-11.90%)
Apr 11, 2019 3.110 3.130 3.034 3.050 30,527 -0.05(-1.61%)
Apr 10, 2019 3.200 3.200 3.100 3.100 7,653 -0.08(-2.52%)
Apr 09, 2019 3.160 3.210 3.130 3.180 4,658 -0.02(-0.74%)
Apr 08, 2019 3.330 3.330 3.202 3.204 9,141 -0.10(-2.92%)
Apr 05, 2019 3.300 3.330 3.300 3.300 2,000 -0.00(-0.00%)
Apr 04, 2019 3.390 3.390 3.300 3.300 4,938 -0.06(-1.78%)
Apr 03, 2019 3.430 3.430 3.360 3.360 1,005 -0.07(-1.96%)
Apr 02, 2019 3.470 3.470 3.427 3.427 885 -0.01(-0.37%)
Apr 01, 2019 3.470 3.490 3.428 3.440 3,526 +0.02(+0.58%)
Mar 29, 2019 3.410 3.490 3.410 3.420 5,600 -0.03(-0.87%)
Mar 28, 2019 3.560 3.660 3.420 3.450 24,127 -0.06(-1.71%)
Mar 27, 2019 3.740 3.740 3.510 3.510 4,432 -0.18(-4.88%)
Mar 26, 2019 3.820 3.850 3.686 3.690 10,295 -0.15(-3.91%)
Mar 25, 2019 3.850 3.860 3.800 3.840 8,934 -0.03(-0.78%)
Mar 22, 2019 3.830 3.880 3.830 3.870 4,600 +0.04(+1.04%)
Mar 21, 2019 3.850 3.900 3.590 3.830 20,717 -0.06(-1.54%)
Mar 20, 2019 3.860 3.950 3.860 3.890 13,279 +0.06(+1.43%)
Mar 19, 2019 3.740 3.860 3.631 3.835 39,134 +0.09(+2.54%)
Mar 18, 2019 3.730 3.800 3.690 3.740 7,437 -0.04(-1.06%)
Mar 15, 2019 3.750 4.020 3.694 3.780 60,900 +0.07(+1.89%)
Mar 14, 2019 3.800 3.800 3.680 3.710 36,750 +0.01(+0.27%)
Mar 13, 2019 3.710 3.740 3.650 3.700 50,270 -0.06(-1.60%)
Mar 12, 2019 3.700 3.770 3.693 3.760 2,972 +0.12(+3.30%)
Mar 11, 2019 3.730 3.770 3.540 3.640 72,538 -0.10(-2.67%)
Mar 08, 2019 3.700 3.800 3.700 3.740 15,000 +0.03(+0.81%)
Mar 07, 2019 3.650 3.740 3.650 3.710 13,830 +0.01(+0.27%)
Mar 06, 2019 3.690 3.800 3.360 3.700 24,379 -0.08(-2.12%)
Mar 05, 2019 3.590 3.780 3.560 3.780 22,611 +0.18(+5.00%)
Mar 04, 2019 3.670 3.700 3.590 3.600 55,354 -0.07(-1.91%)
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.