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 (%)
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%)
May 01, 2018 2.600 2.820 2.600 2.770 17,572 +0.20(+7.78%)
Apr 30, 2018 2.650 2.730 2.570 2.570 25,379 -0.06(-2.28%)
Apr 27, 2018 2.530 2.680 2.530 2.630 8,727 +0.12(+4.78%)
Apr 26, 2018 2.500 2.560 2.490 2.510 17,333 +0.02(+0.80%)
Apr 25, 2018 2.410 2.540 2.360 2.490 43,000 +0.07(+2.89%)
Apr 24, 2018 2.450 2.470 2.380 2.420 13,567 -0.01(-0.41%)
Apr 23, 2018 2.520 2.570 2.400 2.430 33,765 -0.06(-2.41%)
Apr 20, 2018 2.520 2.525 2.490 2.490 11,010 -0.06(-2.35%)
Apr 19, 2018 2.650 2.650 2.550 2.550 20,327 -0.09(-3.41%)
Apr 18, 2018 2.650 2.730 2.630 2.640 11,112 -0.03(-1.12%)
Apr 17, 2018 2.600 2.690 2.600 2.670 26,367 +0.08(+3.09%)
Apr 16, 2018 2.470 2.830 2.460 2.590 77,895 +0.13(+5.28%)
Apr 13, 2018 2.450 2.470 2.400 2.460 12,276 +0.01(+0.41%)
Apr 12, 2018 2.460 2.500 2.440 2.450 7,096 -0.02(-0.81%)
Apr 11, 2018 2.490 2.490 2.450 2.470 10,217 -0.03(-1.20%)
Apr 10, 2018 2.460 2.530 2.460 2.500 38,388 +0.04(+1.63%)
Apr 09, 2018 2.550 2.580 2.450 2.460 36,615 -0.09(-3.53%)
Apr 06, 2018 2.680 2.695 2.550 2.550 32,631 -0.13(-4.85%)
Apr 05, 2018 2.740 2.770 2.680 2.680 22,397 -0.08(-2.90%)
Apr 04, 2018 2.760 2.790 2.710 2.760 13,462 -0.05(-1.78%)
Apr 03, 2018 2.980 2.980 2.780 2.810 25,303 -0.17(-5.70%)
Apr 02, 2018 3.020 3.050 2.890 2.980 18,666 -0.04(-1.16%)
Mar 29, 2018 3.015 3.015 3.015 0 -0.07(-2.43%)
Mar 28, 2018 3.100 3.140 2.860 3.090 68,122 -0.02(-0.64%)
Mar 27, 2018 3.070 3.250 3.010 3.110 177,410 +0.04(+1.30%)
Mar 26, 2018 3.001 3.100 3.001 3.070 15,752 +0.04(+1.32%)
Mar 23, 2018 3.010 3.050 3.000 3.030 26,045 +0.03(+1.00%)
Mar 22, 2018 3.010 3.070 2.990 3.000 25,450 -0.03(-0.99%)
Mar 21, 2018 3.000 3.060 3.000 3.030 23,189 +0.00(+0.00%)
Mar 20, 2018 3.050 3.050 3.010 3.030 39,521 -0.02(-0.66%)
Mar 19, 2018 3.090 3.090 3.000 3.050 23,671 -0.04(-1.29%)
Mar 16, 2018 3.070 3.160 3.000 3.090 17,717 +0.01(+0.32%)
Mar 15, 2018 3.150 3.160 3.060 3.080 17,286 -0.08(-2.53%)
Mar 14, 2018 3.130 3.200 3.100 3.160 18,213 +0.03(+0.96%)
Mar 13, 2018 3.500 3.500 3.060 3.130 47,298 -0.01(-0.32%)
Mar 12, 2018 3.050 3.140 3.000 3.140 63,798 +0.06(+1.95%)
Mar 09, 2018 2.900 3.100 2.870 3.080 49,010 +0.21(+7.32%)
Mar 08, 2018 2.780 2.920 2.650 2.870 75,624 +0.09(+3.24%)
Mar 07, 2018 2.800 2.840 2.710 2.780 26,660 -0.06(-2.11%)
Mar 06, 2018 2.770 2.897 2.770 2.840 51,567 +0.07(+2.53%)
Mar 05, 2018 2.550 2.810 2.520 2.770 63,811 +0.21(+8.20%)
Mar 02, 2018 2.520 2.570 2.520 2.560 8,880 -0.01(-0.39%)
Mar 01, 2018 2.530 2.630 2.520 2.570 12,574 +0.02(+0.78%)
Feb 28, 2018 2.640 2.660 2.540 2.550 25,099 -0.08(-3.04%)
Feb 27, 2018 2.630 2.680 2.600 2.630 16,443 +0.00(+0.00%)
Feb 26, 2018 2.780 2.829 2.570 2.630 52,448 -0.15(-5.40%)
Feb 23, 2018 2.730 2.780 2.720 2.780 18,596 +0.10(+3.73%)
Feb 22, 2018 2.780 2.780 2.670 2.680 27,118 -0.07(-2.55%)
Feb 21, 2018 2.550 2.800 2.550 2.750 32,163 +0.23(+9.13%)
Feb 20, 2018 2.530 2.590 2.520 2.520 16,887 -0.04(-1.56%)
Feb 16, 2018 2.560 2.560 2.560 0 -0.02(-0.78%)
Feb 15, 2018 2.670 2.719 2.630 2.580 31,151 -0.09(-3.37%)
Feb 14, 2018 2.770 2.820 2.650 2.670 37,183 -0.14(-4.98%)
Feb 13, 2018 2.730 2.915 2.730 2.810 36,979 +0.00(+0.00%)
Feb 12, 2018 2.730 2.950 2.660 2.810 117,168 +0.11(+4.07%)
Feb 09, 2018 2.610 2.730 2.580 2.700 27,523 +0.07(+2.66%)
Feb 08, 2018 2.660 2.740 2.660 2.630 31,887 -0.05(-1.87%)
Feb 07, 2018 2.590 2.810 2.590 2.680 44,804 +0.07(+2.68%)
Feb 06, 2018 2.500 2.640 2.451 2.610 33,414 +0.01(+0.38%)
Feb 05, 2018 2.650 2.720 2.542 2.600 25,373 -0.05(-1.89%)
Feb 02, 2018 2.710 2.730 2.570 2.650 87,964 -0.08(-2.93%)
Feb 01, 2018 2.890 2.990 2.720 2.730 97,541 -0.16(-5.54%)
Jan 31, 2018 2.800 3.087 2.740 2.890 296,951 +0.11(+3.96%)
Jan 30, 2018 2.880 2.880 2.760 2.780 62,898 -0.17(-5.76%)
Jan 29, 2018 3.080 3.100 2.937 2.950 44,400 -0.14(-4.53%)
Jan 26, 2018 3.140 3.160 2.950 3.090 81,195 -0.04(-1.28%)
Jan 25, 2018 3.290 3.329 3.110 3.130 70,564 -0.16(-4.86%)
Jan 24, 2018 3.340 3.340 3.280 3.290 35,978 -0.04(-1.20%)
Jan 23, 2018 3.300 3.340 3.300 3.330 31,432 -0.01(-0.30%)
Jan 22, 2018 3.350 3.370 3.291 3.340 43,701 +0.01(+0.30%)
Jan 19, 2018 3.400 3.430 3.310 3.330 46,516 -0.11(-3.20%)
Jan 18, 2018 3.360 3.450 3.330 3.440 59,318 +0.08(+2.38%)
Jan 17, 2018 3.350 3.370 3.300 3.360 43,291 +0.00(+0.00%)
Jan 16, 2018 3.470 3.510 3.330 3.360 71,207 -0.12(-3.45%)
Jan 12, 2018 3.480 3.480 3.480 0 -0.08(-2.25%)
Jan 11, 2018 3.350 3.650 3.350 3.560 196,355 +0.18(+5.33%)
Jan 10, 2018 3.410 3.501 3.203 3.380 79,340 -0.06(-1.89%)
Jan 09, 2018 3.750 3.760 3.430 3.445 125,803 -0.30(-7.89%)
Jan 08, 2018 4.000 4.000 3.660 3.740 126,852 -0.33(-8.11%)
Jan 05, 2018 4.120 4.160 3.970 4.070 83,206 -0.06(-1.45%)
Jan 04, 2018 4.120 4.130 3.830 4.130 83,015 +0.02(+0.49%)
Jan 03, 2018 4.120 4.260 3.970 4.110 100,197 -0.01(-0.24%)
Jan 02, 2018 3.680 4.250 3.610 4.120 377,627 +0.45(+12.26%)
Dec 29, 2017 3.670 3.670 3.670 0 -0.18(-4.68%)
Dec 28, 2017 3.800 3.870 3.563 3.850 147,684 +0.03(+0.79%)
Dec 27, 2017 3.630 3.870 3.610 3.820 230,294 +0.18(+4.95%)
Dec 26, 2017 3.550 3.750 3.400 3.640 132,854 +0.04(+1.11%)
Dec 22, 2017 3.670 3.760 3.209 3.600 286,998 -0.07(-1.91%)
Dec 21, 2017 3.390 4.500 2.900 3.670 1,170,627 +0.23(+6.69%)
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.