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 (%)
Feb 28, 2019 3.640 3.690 3.590 3.668 15,819 +0.00(+0.07%)
Feb 27, 2019 3.540 3.740 3.535 3.665 45,072 +0.25(+7.48%)
Feb 26, 2019 3.550 3.640 3.410 3.410 8,745 -0.19(-5.28%)
Feb 25, 2019 3.700 3.700 3.580 3.600 8,230 -0.06(-1.64%)
Feb 22, 2019 3.650 3.700 3.650 3.660 9,800 +0.01(+0.27%)
Feb 21, 2019 3.530 3.700 3.520 3.650 15,943 +0.15(+4.29%)
Feb 20, 2019 3.650 3.700 3.500 3.500 14,656 -0.12(-3.31%)
Feb 19, 2019 3.530 3.620 3.520 3.620 32,941 +0.12(+3.43%)
Feb 15, 2019 3.340 3.510 3.335 3.500 35,700 +0.20(+6.06%)
Feb 14, 2019 3.190 3.350 3.190 3.300 12,825 +0.04(+1.23%)
Feb 13, 2019 3.230 3.300 3.210 3.260 25,472 +0.05(+1.56%)
Feb 12, 2019 3.200 3.210 3.150 3.210 5,090 +0.05(+1.58%)
Feb 11, 2019 3.160 3.210 3.100 3.160 12,896 +0.11(+3.61%)
Feb 08, 2019 3.100 3.180 3.020 3.050 4,100 -0.05(-1.61%)
Feb 07, 2019 3.120 3.200 3.100 3.100 2,906 -0.06(-1.90%)
Feb 06, 2019 3.090 3.200 3.090 3.160 16,836 +0.04(+1.28%)
Feb 05, 2019 3.140 3.150 3.120 3.120 15,270 -0.03(-0.95%)
Feb 04, 2019 3.090 3.150 3.090 3.150 9,488 +0.06(+1.94%)
Feb 01, 2019 3.050 3.110 3.050 3.090 12,200 +0.06(+1.98%)
Jan 31, 2019 2.968 3.040 2.957 3.030 24,401 +0.04(+1.34%)
Jan 30, 2019 2.930 3.000 2.860 2.990 7,276 +0.00(+0.00%)
Jan 29, 2019 2.920 2.990 2.920 2.990 725 -0.01(-0.33%)
Jan 28, 2019 3.000 3.000 2.970 3.000 18,028 +0.01(+0.33%)
Jan 25, 2019 2.960 3.000 2.960 2.990 7,200 +0.03(+1.01%)
Jan 24, 2019 3.000 3.000 2.950 2.960 8,330 +0.08(+2.78%)
Jan 23, 2019 2.660 2.990 2.660 2.880 8,503 +0.28(+10.77%)
Jan 22, 2019 2.910 2.970 2.600 2.600 4,068 -0.38(-12.75%)
Jan 18, 2019 2.920 2.990 2.850 2.980 8,700 -0.02(-0.67%)
Jan 17, 2019 2.900 3.000 2.848 3.000 2,529 +0.03(+1.11%)
Jan 16, 2019 2.890 2.967 2.890 2.967 1,646 +0.09(+3.02%)
Jan 15, 2019 2.770 2.880 2.610 2.880 5,321 +0.05(+1.77%)
Jan 14, 2019 2.850 2.850 2.830 2.830 702 -0.02(-0.70%)
Jan 11, 2019 2.850 2.990 2.790 2.850 6,900 +0.09(+3.12%)
Jan 10, 2019 2.850 2.850 2.764 2.764 1,230 +0.03(+1.24%)
Jan 09, 2019 2.790 2.810 2.730 2.730 1,606 -0.03(-1.09%)
Jan 08, 2019 2.910 2.910 2.739 2.760 3,234 -0.11(-3.83%)
Jan 07, 2019 2.500 2.917 2.500 2.870 9,118 +0.42(+17.14%)
Jan 04, 2019 2.430 2.500 2.400 2.450 23,100 +0.02(+0.82%)
Jan 03, 2019 2.280 2.440 2.280 2.430 6,520 +0.09(+3.85%)
Jan 02, 2019 2.280 2.350 1.950 2.340 3,533 +0.05(+2.18%)
Dec 31, 2018 2.250 2.380 2.250 2.290 32,600 +0.04(+1.78%)
Dec 28, 2018 1.990 2.300 1.970 2.250 32,200 +0.27(+13.64%)
Dec 27, 2018 2.250 2.350 1.980 1.980 21,234 -0.37(-15.74%)
Dec 26, 2018 2.510 2.710 2.350 2.350 4,904 -0.15(-6.00%)
Dec 24, 2018 2.550 2.550 2.405 2.500 44,100 -0.05(-1.96%)
Dec 21, 2018 2.620 2.630 2.500 2.550 30,700 -0.04(-1.54%)
Dec 20, 2018 2.650 2.800 2.500 2.590 28,035 -0.22(-7.83%)
Dec 19, 2018 2.760 2.840 2.750 2.810 21,066 +0.06(+2.18%)
Dec 18, 2018 2.800 2.824 2.610 2.750 42,409 -0.05(-1.79%)
Dec 17, 2018 2.830 2.909 2.790 2.800 21,736 -0.09(-3.11%)
Dec 14, 2018 2.900 2.950 2.880 2.890 8,300 -0.05(-1.70%)
Dec 13, 2018 2.960 2.998 2.860 2.940 12,863 -0.03(-1.01%)
Dec 12, 2018 3.020 3.040 2.950 2.970 13,449 +0.01(+0.34%)
Dec 11, 2018 3.020 3.020 2.886 2.960 22,703 -0.04(-1.33%)
Dec 10, 2018 2.960 3.000 2.790 3.000 4,535 +0.09(+3.09%)
Dec 07, 2018 2.850 2.990 2.850 2.910 12,500 +0.07(+2.46%)
Dec 06, 2018 2.970 3.000 2.840 2.840 14,314 -0.14(-4.70%)
Dec 04, 2018 3.080 3.080 2.975 2.980 6,900 +0.03(+1.02%)
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.