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

CPI Card Group (NQ: PMTS )

26.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 18.16 18.35 17.30 18.01 9,831 -0.27(-1.49%)
May 27, 2022 17.25 18.50 17.01 18.28 27,189 +0.97(+5.61%)
May 26, 2022 17.00 17.85 16.55 17.31 30,025 +0.31(+1.82%)
May 25, 2022 16.34 17.00 16.00 17.00 30,904 +0.85(+5.26%)
May 24, 2022 16.00 16.98 15.91 16.15 19,417 +0.00(+0.00%)
May 23, 2022 16.64 16.80 16.15 16.15 22,911 -0.85(-5.00%)
May 20, 2022 17.49 17.49 16.94 17.00 12,150 -0.45(-2.58%)
May 19, 2022 17.00 17.49 16.95 17.45 10,073 +0.45(+2.65%)
May 18, 2022 17.22 17.40 17.00 17.00 14,973 -0.43(-2.49%)
May 17, 2022 16.97 17.62 16.43 17.43 5,692 +0.43(+2.55%)
May 16, 2022 17.25 18.52 16.81 17.00 20,153 +0.00(+0.00%)
May 13, 2022 17.19 17.19 16.77 17.00 8,796 -0.25(-1.45%)
May 12, 2022 16.78 17.49 16.78 17.25 38,595 +0.06(+0.35%)
May 11, 2022 15.80 18.11 15.80 17.19 43,288 +1.14(+7.10%)
May 10, 2022 15.75 17.50 15.35 16.05 68,238 +0.35(+2.23%)
May 09, 2022 15.40 16.19 14.17 15.70 74,553 +0.31(+2.01%)
May 06, 2022 13.75 15.62 13.00 15.39 83,594 +1.64(+11.93%)
May 05, 2022 12.44 13.75 11.78 13.75 92,007 +2.07(+17.72%)
May 04, 2022 11.36 11.85 11.36 11.68 9,498 -0.36(-2.99%)
May 03, 2022 11.00 12.04 10.90 12.04 8,184 +0.61(+5.34%)
May 02, 2022 11.28 12.00 11.20 11.43 5,598 -0.07(-0.61%)
Apr 29, 2022 11.60 11.70 11.46 11.50 6,579 +0.09(+0.79%)
Apr 28, 2022 11.45 12.07 11.01 11.41 6,929 +0.06(+0.53%)
Apr 27, 2022 11.34 11.45 10.44 11.35 20,998 +0.01(+0.09%)
Apr 26, 2022 11.62 11.62 10.75 11.34 22,315 -0.71(-5.89%)
Apr 25, 2022 11.76 12.45 11.50 12.05 14,292 -0.08(-0.66%)
Apr 22, 2022 13.69 13.69 12.00 12.13 14,967 -1.23(-9.21%)
Apr 21, 2022 15.09 15.09 13.36 13.36 6,170 -1.85(-12.16%)
Apr 20, 2022 15.12 15.21 14.70 15.21 3,546 -0.04(-0.26%)
Apr 19, 2022 13.94 15.44 13.94 15.25 26,330 +1.05(+7.39%)
Apr 18, 2022 14.70 14.75 13.88 14.20 6,420 -0.45(-3.07%)
Apr 14, 2022 14.00 14.65 14.00 14.65 15,751 +0.75(+5.40%)
Apr 13, 2022 14.68 14.68 13.83 13.90 11,195 -0.45(-3.14%)
Apr 12, 2022 14.01 14.55 13.67 14.35 23,802 +0.19(+1.34%)
Apr 11, 2022 13.65 14.17 13.32 14.16 19,183 +0.78(+5.83%)
Apr 08, 2022 14.82 14.99 13.11 13.38 22,847 -1.29(-8.79%)
Apr 07, 2022 15.49 15.49 14.48 14.67 1,972 +0.47(+3.31%)
Apr 06, 2022 14.89 15.11 14.10 14.20 21,244 -1.07(-7.01%)
Apr 05, 2022 15.25 15.38 15.02 15.27 23,926 +0.12(+0.79%)
Apr 04, 2022 15.15 15.39 14.56 15.15 39,665 +0.12(+0.80%)
Apr 01, 2022 14.67 15.60 14.16 15.03 14,896 +0.53(+3.66%)
Mar 31, 2022 13.85 14.75 13.85 14.50 13,820 -0.03(-0.21%)
Mar 30, 2022 14.71 14.84 13.89 14.53 9,422 +0.07(+0.48%)
Mar 29, 2022 15.63 15.63 13.72 14.46 53,486 +0.62(+4.46%)
Mar 28, 2022 13.64 14.00 13.53 13.84 3,551 +0.34(+2.54%)
Mar 25, 2022 14.64 14.64 13.32 13.50 15,129 -1.81(-11.82%)
Mar 24, 2022 14.85 15.35 14.85 15.31 10,828 -0.34(-2.17%)
Mar 23, 2022 16.75 17.58 15.28 15.65 28,600 -1.35(-7.94%)
Mar 22, 2022 16.19 17.00 15.97 17.00 50,190 +0.70(+4.29%)
Mar 21, 2022 16.26 16.50 16.10 16.30 25,443 +0.28(+1.75%)
Mar 18, 2022 15.70 16.40 15.66 16.02 10,568 +0.26(+1.65%)
Mar 17, 2022 15.25 16.00 13.84 15.76 30,079 +0.41(+2.67%)
Mar 16, 2022 13.49 15.40 13.41 15.35 40,474 +2.22(+16.91%)
Mar 15, 2022 12.64 13.55 12.51 13.13 21,631 +1.09(+9.05%)
Mar 14, 2022 12.41 12.50 11.80 12.04 35,721 -0.40(-3.22%)
Mar 11, 2022 11.58 12.46 11.58 12.44 35,233 +0.97(+8.42%)
Mar 10, 2022 12.00 12.11 11.30 11.47 24,942 -0.34(-2.85%)
Mar 09, 2022 11.82 12.47 11.29 11.81 22,914 +0.18(+1.55%)
Mar 08, 2022 11.51 11.69 10.18 11.63 70,927 -0.89(-7.11%)
Mar 07, 2022 12.20 12.87 12.20 12.52 16,642 +0.02(+0.16%)
Mar 04, 2022 12.85 12.88 11.91 12.50 15,868 -0.31(-2.42%)
Mar 03, 2022 12.75 12.85 12.50 12.81 6,560 +0.31(+2.48%)
Mar 02, 2022 12.95 13.12 12.50 12.50 12,634 -0.37(-2.87%)
Mar 01, 2022 13.00 13.50 12.80 12.87 6,449 -0.13(-1.00%)
Feb 28, 2022 12.76 13.59 12.72 13.00 15,767 -0.60(-4.41%)
Feb 25, 2022 13.00 13.63 12.85 13.60 23,816 +0.65(+5.02%)
Feb 24, 2022 13.40 13.27 12.30 12.95 25,679 -0.25(-1.89%)
Feb 23, 2022 13.82 14.62 13.14 13.20 18,754 -0.46(-3.37%)
Feb 22, 2022 13.81 15.19 12.80 13.66 31,030 -0.13(-0.94%)
Feb 18, 2022 13.79 0 +0.59(+4.47%)
Feb 17, 2022 13.81 14.33 13.20 13.20 13,942 -0.98(-6.91%)
Feb 16, 2022 14.00 15.04 13.89 14.18 19,577 +0.18(+1.29%)
Feb 15, 2022 13.89 14.77 13.50 14.00 14,373 +0.74(+5.58%)
Feb 14, 2022 13.74 14.75 13.26 13.26 26,246 -0.99(-6.95%)
Feb 11, 2022 15.27 15.27 14.16 14.25 9,961 -1.02(-6.68%)
Feb 10, 2022 15.00 15.49 14.60 15.27 13,484 +0.41(+2.76%)
Feb 09, 2022 16.08 16.13 14.58 14.86 40,995 -0.83(-5.29%)
Feb 08, 2022 15.06 16.36 14.84 15.69 23,277 +0.55(+3.63%)
Feb 07, 2022 14.83 17.38 14.65 15.14 18,762 -0.12(-0.79%)
Feb 04, 2022 13.90 17.00 13.89 15.26 21,206 +1.07(+7.54%)
Feb 03, 2022 14.92 13.10 14.19 28,250 -0.86(-5.71%)
Feb 02, 2022 14.42 15.62 14.42 15.05 17,530 -0.50(-3.22%)
Feb 01, 2022 13.45 15.55 13.45 15.55 25,842 +1.36(+9.58%)
Jan 31, 2022 13.95 14.19 31,784 +0.55(+4.03%)
Jan 28, 2022 13.85 14.00 13.39 13.64 13,518 -0.11(-0.80%)
Jan 27, 2022 13.64 15.69 12.84 13.75 46,687 -0.27(-1.93%)
Jan 26, 2022 15.41 15.41 13.41 14.02 35,559 -0.91(-6.10%)
Jan 25, 2022 14.58 15.35 14.51 14.93 10,026 +0.22(+1.50%)
Jan 24, 2022 15.00 15.00 14.00 14.71 26,307 -0.39(-2.58%)
Jan 21, 2022 16.60 16.60 15.00 15.10 23,203 -1.49(-9.01%)
Jan 20, 2022 17.23 17.88 16.21 16.59 22,967 -0.84(-4.79%)
Jan 19, 2022 17.79 17.79 17.13 17.43 12,187 -0.16(-0.91%)
Jan 18, 2022 17.64 17.99 17.25 17.59 8,214 -0.19(-1.07%)
Jan 14, 2022 17.78 0 +0.28(+1.60%)
Jan 13, 2022 17.57 17.87 16.90 17.50 9,438 +0.25(+1.45%)
Jan 12, 2022 17.50 17.82 16.77 17.25 11,053 -0.22(-1.26%)
Jan 11, 2022 16.60 18.21 16.60 17.47 14,263 +0.72(+4.30%)
Jan 10, 2022 15.96 17.03 15.80 16.75 8,424 +0.33(+2.01%)
Jan 07, 2022 15.91 16.50 15.91 16.42 15,103 +0.56(+3.53%)
Jan 06, 2022 16.14 16.66 15.61 15.86 13,848 -0.28(-1.73%)
Jan 05, 2022 17.49 17.91 15.66 16.14 33,376 -1.80(-10.03%)
Jan 04, 2022 17.51 18.01 15.08 17.94 52,705 +0.44(+2.51%)
Jan 03, 2022 18.89 18.89 17.50 17.50 24,707 -1.05(-5.66%)
Dec 31, 2021 20.15 20.32 18.55 18.55 42,291 -1.85(-9.07%)
Dec 30, 2021 19.83 20.40 18.93 20.40 9,062 +1.28(+6.69%)
Dec 29, 2021 19.34 19.50 18.78 19.12 13,315 -0.94(-4.69%)
Dec 28, 2021 20.10 22.29 19.73 20.06 34,303 +0.16(+0.80%)
Dec 27, 2021 20.50 21.97 19.41 19.90 30,216 -0.21(-1.04%)
Dec 23, 2021 19.59 20.41 19.20 20.11 23,304 +0.69(+3.55%)
Dec 22, 2021 18.73 19.96 18.46 19.42 20,439 +0.92(+4.97%)
Dec 21, 2021 17.65 19.30 17.58 18.50 43,274 +1.18(+6.81%)
Dec 20, 2021 18.42 18.97 17.20 17.32 32,678 -1.36(-7.28%)
Dec 17, 2021 18.38 18.98 17.01 18.68 20,975 +0.24(+1.30%)
Dec 16, 2021 19.02 19.49 17.65 18.44 35,248 -0.22(-1.18%)
Dec 15, 2021 18.46 18.80 17.00 18.66 38,515 +0.21(+1.14%)
Dec 14, 2021 19.38 19.38 18.07 18.45 17,716 -1.16(-5.92%)
Dec 13, 2021 20.49 20.50 19.23 19.61 10,141 -0.74(-3.64%)
Dec 10, 2021 20.00 20.37 19.68 20.35 11,952 +0.72(+3.67%)
Dec 09, 2021 20.84 20.84 19.63 19.63 6,172 -1.12(-5.40%)
Dec 08, 2021 20.31 21.18 20.31 20.75 8,133 +0.44(+2.17%)
Dec 07, 2021 20.15 21.70 18.72 20.31 26,239 +0.32(+1.60%)
Dec 06, 2021 19.56 20.19 18.02 19.99 28,424 +0.02(+0.10%)
Dec 03, 2021 19.45 20.41 18.07 19.97 34,074 +0.54(+2.78%)
Dec 02, 2021 19.43 20.07 18.55 19.43 32,342 -0.57(-2.85%)
Dec 01, 2021 20.57 21.42 19.56 20.00 18,959 -0.47(-2.30%)
Nov 30, 2021 21.65 21.82 21.23 20.47 20,074 -1.29(-5.93%)
Nov 29, 2021 22.34 23.24 21.70 21.76 19,369 -0.24(-1.09%)
Nov 26, 2021 21.68 22.54 20.92 22.00 6,943 -0.16(-0.72%)
Nov 24, 2021 20.82 22.61 20.52 22.16 19,430 +0.57(+2.64%)
Nov 23, 2021 22.45 22.45 20.26 21.59 56,018 -0.81(-3.62%)
Nov 22, 2021 23.98 25.17 21.79 22.40 53,972 -1.22(-5.17%)
Nov 19, 2021 23.85 25.20 23.40 23.62 32,019 -1.06(-4.29%)
Nov 18, 2021 24.81 24.72 24.01 24.68 22,236 -0.32(-1.28%)
Nov 17, 2021 23.81 25.13 23.77 25.00 45,769 +0.15(+0.60%)
Nov 16, 2021 24.37 25.00 23.92 24.85 39,621 +0.70(+2.90%)
Nov 15, 2021 23.70 24.74 22.96 24.15 76,124 +0.07(+0.29%)
Nov 12, 2021 24.61 24.61 23.36 24.08 27,132 -0.10(-0.41%)
Nov 11, 2021 24.46 24.92 23.23 24.18 45,980 -0.45(-1.83%)
Nov 10, 2021 22.38 24.63 24.63 60,063 +1.41(+6.07%)
Nov 09, 2021 23.51 23.56 21.50 23.22 68,346 +1.24(+5.64%)
Nov 08, 2021 23.65 23.65 21.22 21.98 108,956 -0.61(-2.70%)
Nov 05, 2021 30.60 30.65 21.00 22.59 317,610 -7.95(-26.03%)
Nov 04, 2021 31.66 32.47 29.13 30.54 58,824 -1.63(-5.07%)
Nov 03, 2021 29.99 32.40 29.55 32.17 33,601 +1.74(+5.72%)
Nov 02, 2021 28.50 30.44 28.50 30.43 20,179 +1.22(+4.18%)
Nov 01, 2021 28.58 29.35 28.14 29.21 33,089 +0.69(+2.42%)
Oct 29, 2021 26.86 28.95 26.80 28.52 41,119 +1.75(+6.54%)
Oct 28, 2021 26.97 27.38 26.50 26.77 35,362 -0.92(-3.32%)
Oct 27, 2021 27.95 30.55 27.06 27.69 58,691 -0.20(-0.72%)
Oct 26, 2021 26.89 27.89 89,979 +0.89(+3.30%)
Oct 25, 2021 24.75 27.00 24.46 27.00 67,392 +2.60(+10.66%)
Oct 22, 2021 23.75 24.88 23.27 24.40 31,880 -0.25(-1.01%)
Oct 21, 2021 25.83 26.33 24.62 24.65 24,500 -1.16(-4.49%)
Oct 20, 2021 26.22 26.77 25.58 25.81 27,673 -0.49(-1.86%)
Oct 19, 2021 26.92 27.75 25.78 26.30 20,748 -0.19(-0.72%)
Oct 18, 2021 25.60 27.39 25.60 26.49 55,032 +0.90(+3.52%)
Oct 15, 2021 25.71 26.25 22.98 25.59 95,682 -0.77(-2.92%)
Oct 14, 2021 25.03 26.97 25.03 26.36 39,573 +0.61(+2.37%)
Oct 13, 2021 28.01 29.10 25.45 25.75 104,962 -2.62(-9.24%)
Oct 12, 2021 28.56 29.29 28.33 28.37 17,320 -0.02(-0.07%)
Oct 11, 2021 29.85 30.16 28.19 28.39 30,859 -1.36(-4.57%)
Oct 08, 2021 29.20 29.95 27.96 29.75 54,201 +0.53(+1.81%)
Oct 07, 2021 30.21 30.80 29.21 29.22 35,029 -1.15(-3.79%)
Oct 06, 2021 29.96 30.44 27.29 30.37 83,301 -0.16(-0.52%)
Oct 05, 2021 29.50 30.74 29.50 30.53 27,701 +0.79(+2.66%)
Oct 04, 2021 33.00 33.00 29.23 29.74 64,693 -3.73(-11.14%)
Oct 01, 2021 34.84 34.84 32.05 33.47 46,404 -1.25(-3.60%)
Sep 30, 2021 33.86 35.00 32.83 34.72 53,861 +1.14(+3.39%)
Sep 29, 2021 32.50 33.99 31.50 33.58 70,366 +1.28(+3.96%)
Sep 28, 2021 33.02 34.19 31.20 32.30 101,300 -0.90(-2.71%)
Sep 27, 2021 33.00 34.29 31.72 33.20 81,444 +0.25(+0.76%)
Sep 24, 2021 31.60 34.13 31.60 32.95 45,785 +0.64(+1.98%)
Sep 23, 2021 32.03 33.21 31.26 32.31 37,371 -0.10(-0.31%)
Sep 22, 2021 30.24 34.09 30.24 32.41 86,962 +2.79(+9.42%)
Sep 21, 2021 28.75 29.72 27.62 29.62 69,017 +1.36(+4.81%)
Sep 20, 2021 32.00 32.00 27.02 28.26 185,920 -4.35(-13.34%)
Sep 17, 2021 34.91 35.08 32.32 32.61 167,680 -2.39(-6.83%)
Sep 16, 2021 34.80 35.25 33.00 35.00 113,787 -0.31(-0.88%)
Sep 15, 2021 37.70 37.70 32.76 35.31 185,894 -3.39(-8.76%)
Sep 14, 2021 37.00 38.92 36.39 38.70 83,792 +1.82(+4.93%)
Sep 13, 2021 34.53 37.00 30.58 36.88 75,209 +1.76(+5.01%)
Sep 10, 2021 32.73 37.45 32.27 35.12 90,261 +2.85(+8.83%)
Sep 09, 2021 36.89 37.70 31.06 32.27 175,224 -4.27(-11.69%)
Sep 08, 2021 34.20 37.50 34.17 36.54 93,476 +2.49(+7.31%)
Sep 07, 2021 30.00 34.05 29.97 34.05 99,956 +4.11(+13.73%)
Sep 03, 2021 30.00 30.00 28.68 29.94 41,103 +0.08(+0.27%)
Sep 02, 2021 28.76 29.95 28.30 29.86 39,276 +1.61(+5.70%)
Sep 01, 2021 28.22 28.61 27.86 28.25 26,523 +0.12(+0.43%)
Aug 31, 2021 28.30 28.48 27.72 28.13 41,420 +0.13(+0.46%)
Aug 30, 2021 27.99 28.58 27.34 28.00 33,782 +0.08(+0.29%)
Aug 27, 2021 27.00 27.93 27.00 27.92 34,350 +0.92(+3.41%)
Aug 26, 2021 28.00 28.00 27.00 27.00 42,090 -1.00(-3.57%)
Aug 25, 2021 24.65 28.00 24.65 28.00 44,603 +3.35(+13.59%)
Aug 24, 2021 23.30 24.65 23.30 24.65 37,756 +1.46(+6.30%)
Aug 23, 2021 23.00 23.38 22.85 23.19 49,415 +0.67(+2.98%)
Aug 20, 2021 22.33 23.01 21.60 22.52 46,360 -0.13(-0.57%)
Aug 19, 2021 26.21 26.93 21.68 22.65 80,968 -4.35(-16.11%)
Aug 18, 2021 24.30 27.68 24.05 27.00 141,970 +2.95(+12.27%)
Aug 17, 2021 21.04 24.70 21.04 24.05 60,542 +2.74(+12.86%)
Aug 16, 2021 20.28 21.61 20.18 21.31 63,469 +1.31(+6.55%)
Aug 13, 2021 19.89 20.26 19.35 20.00 98,017 +0.40(+2.04%)
Aug 12, 2021 19.95 19.95 19.07 19.60 19,690 -0.35(-1.75%)
Aug 11, 2021 19.10 19.95 18.80 19.95 30,937 +0.90(+4.72%)
Aug 10, 2021 19.00 19.50 18.82 19.05 18,362 +0.37(+1.98%)
Aug 09, 2021 19.50 19.50 18.63 18.68 13,629 -0.65(-3.36%)
Aug 06, 2021 18.60 19.50 17.85 19.33 41,615 +0.90(+4.89%)
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.