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

CPI Card Group (NQ: PMTS )

26.19 -1.69 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 02, 2018 2.080 2.180 1.980 1.980 11,568 -0.02(-1.00%)
Jun 29, 2018 2.220 2.249 1.940 2.000 144,970 -0.23(-10.31%)
Jun 28, 2018 2.310 2.310 2.230 2.230 3,293 -0.04(-1.76%)
Jun 27, 2018 2.260 2.270 2.230 2.270 8,606 +0.03(+1.34%)
Jun 26, 2018 2.230 2.290 2.230 2.240 13,321 +0.00(+0.00%)
Jun 25, 2018 2.300 2.350 2.230 2.240 26,694 -0.04(-1.75%)
Jun 22, 2018 2.410 2.410 2.240 2.280 526,167 -0.09(-3.80%)
Jun 21, 2018 2.400 2.470 2.350 2.370 30,003 -0.05(-2.07%)
Jun 20, 2018 2.420 2.450 2.400 2.420 35,297 -0.01(-0.41%)
Jun 19, 2018 2.500 2.520 2.410 2.430 33,325 -0.10(-3.95%)
Jun 18, 2018 2.500 2.530 2.420 2.530 32,597 +0.00(+0.00%)
Jun 15, 2018 2.530 2.510 2.530 32,244 +0.02(+0.80%)
Jun 14, 2018 2.850 2.850 2.450 2.510 51,866 -0.30(-10.68%)
Jun 13, 2018 2.830 2.900 2.800 2.810 5,965 -0.07(-2.43%)
Jun 12, 2018 2.850 2.890 2.850 2.880 7,023 +0.02(+0.70%)
Jun 11, 2018 2.910 2.935 2.830 2.860 31,832 +0.01(+0.35%)
Jun 08, 2018 2.770 2.880 2.770 2.850 9,342 +0.05(+1.79%)
Jun 07, 2018 2.710 2.818 2.710 2.800 7,866 +0.12(+4.48%)
Jun 06, 2018 2.740 2.770 2.680 2.680 5,471 -0.06(-2.19%)
Jun 05, 2018 2.810 2.810 2.700 2.740 11,545 -0.02(-0.72%)
Jun 04, 2018 2.860 2.890 2.750 2.760 6,247 -0.07(-2.47%)
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.