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 (%)
Jan 16, 2020 0.7990 0.7990 0.7990 0 -0.11(-12.20%)
Jan 15, 2020 0.9000 0.9100 0.9000 0.9100 16,463 -0.01(-1.49%)
Jan 14, 2020 0.9000 0.9400 0.8766 0.9238 14,219 +0.02(+2.63%)
Jan 13, 2020 0.9500 0.9501 0.9000 0.9001 49,802 -0.03(-3.04%)
Jan 10, 2020 0.9014 0.9284 0.9000 0.9283 24,800 +0.02(+2.57%)
Jan 09, 2020 0.9045 0.9595 0.9000 0.9050 32,712 +0.01(+0.56%)
Jan 08, 2020 0.9548 0.9708 0.9000 0.9000 58,920 -0.07(-7.08%)
Jan 07, 2020 0.9800 0.9800 0.9500 0.9686 33,857 -0.01(-1.47%)
Jan 06, 2020 0.9100 0.9831 0.9000 0.9831 49,885 +0.08(+8.63%)
Jan 03, 2020 1.000 1.000 0.9000 0.9050 38,800 -0.03(-3.72%)
Jan 02, 2020 0.9000 0.9900 0.9000 0.9400 65,260 +0.04(+4.44%)
Dec 31, 2019 0.8500 0.9600 0.8500 0.9000 246,100 +0.05(+5.88%)
Dec 30, 2019 0.8200 0.9000 0.8200 0.8500 149,666 +0.03(+3.66%)
Dec 27, 2019 0.7961 0.8442 0.7845 0.8200 34,900 -0.02(-2.38%)
Dec 26, 2019 0.7700 0.9000 0.7600 0.8400 79,863 +0.07(+9.09%)
Dec 24, 2019 0.7800 0.8000 0.7561 0.7700 41,300 -0.03(-3.25%)
Dec 23, 2019 0.7770 0.8000 0.7500 0.7959 30,198 +0.02(+2.04%)
Dec 20, 2019 0.7900 0.7900 0.7739 0.7800 25,200 +0.00(+0.17%)
Dec 19, 2019 0.7844 0.8300 0.7600 0.7787 126,255 -0.05(-6.19%)
Dec 18, 2019 0.7900 0.8900 0.7600 0.8301 34,608 +0.05(+5.75%)
Dec 17, 2019 0.8300 0.8300 0.7200 0.7850 117,693 -0.03(-3.09%)
Dec 16, 2019 0.8561 0.9726 0.8020 0.8100 482,304 -0.08(-8.99%)
Dec 13, 2019 0.8900 0.8900 0.8500 0.8900 22,200 +0.01(+1.14%)
Dec 12, 2019 0.9200 0.9200 0.8700 0.8800 22,435 +0.02(+1.73%)
Dec 11, 2019 0.8900 0.9200 0.8500 0.8650 39,762 -0.03(-2.82%)
Dec 10, 2019 0.9100 0.9500 0.8853 0.8901 19,059 -0.01(-1.41%)
Dec 09, 2019 0.9800 0.9800 0.8900 0.9028 23,815 -0.07(-6.92%)
Dec 06, 2019 0.9801 0.9946 0.9650 0.9699 35,200 -0.02(-2.03%)
Dec 05, 2019 1.050 1.050 0.9900 0.9900 17,548 +0.00(+0.00%)
Dec 04, 2019 1.060 1.071 0.9900 0.9900 69,227 -0.09(-8.33%)
Dec 03, 2019 1.150 1.180 0.9700 1.080 46,191 -0.12(-10.00%)
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.