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 (%)
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%)
Jun 01, 2018 2.641 2.910 2.630 2.830 37,882 +0.17(+6.39%)
May 31, 2018 2.710 2.760 2.610 2.660 11,487 -0.07(-2.56%)
May 30, 2018 2.700 2.760 2.660 2.730 13,656 +0.03(+1.11%)
May 29, 2018 2.790 2.850 2.660 2.700 23,627 -0.10(-3.57%)
May 25, 2018 2.800 2.800 2.800 0 +0.02(+0.72%)
May 24, 2018 2.840 2.840 2.751 2.780 34,717 -0.06(-2.11%)
May 23, 2018 2.680 2.840 2.680 2.840 26,932 +0.18(+6.77%)
May 22, 2018 2.720 2.870 2.660 2.660 30,718 -0.05(-1.85%)
May 21, 2018 2.680 2.750 2.670 2.710 12,815 +0.03(+1.12%)
May 18, 2018 2.660 3.250 2.660 2.680 162,109 +0.03(+1.13%)
May 17, 2018 2.330 2.740 2.330 2.650 27,114 +0.29(+12.29%)
May 16, 2018 2.350 2.390 2.350 2.360 15,747 +0.00(+0.00%)
May 15, 2018 2.390 2.390 2.350 2.360 8,951 -0.06(-2.48%)
May 14, 2018 2.470 2.470 2.420 2.420 5,411 -0.05(-2.02%)
May 11, 2018 2.450 2.490 2.391 2.470 7,480 +0.02(+0.82%)
May 10, 2018 2.250 2.450 2.230 2.450 18,418 +0.21(+9.37%)
May 09, 2018 2.450 2.660 2.230 2.240 38,997 -0.20(-8.20%)
May 08, 2018 2.550 2.600 2.440 2.440 47,438 -0.10(-3.94%)
May 07, 2018 2.740 2.780 2.500 2.540 52,949 -0.20(-7.30%)
May 04, 2018 2.800 2.800 2.725 2.740 23,479 -0.08(-2.84%)
May 03, 2018 2.840 2.840 2.800 2.820 5,771 -0.02(-0.70%)
May 02, 2018 2.750 2.860 2.750 2.840 13,172 +0.07(+2.53%)
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.