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 (%)
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%)
Dec 02, 2019 1.190 1.220 1.190 1.200 100,733 -0.01(-0.83%)
Nov 29, 2019 1.280 1.280 1.170 1.210 17,700 -0.01(-0.82%)
Nov 27, 2019 1.260 1.280 1.150 1.220 48,300 +0.02(+1.67%)
Nov 26, 2019 1.090 1.210 1.052 1.200 85,031 +0.15(+14.29%)
Nov 25, 2019 0.8000 1.290 0.8000 1.050 292,212 +0.28(+35.48%)
Nov 22, 2019 0.9800 0.9830 0.7701 0.7750 128,600 -0.22(-22.50%)
Nov 21, 2019 0.9700 1.010 0.9700 1.000 27,331 +0.04(+4.17%)
Nov 20, 2019 0.9392 1.043 0.9392 0.9600 11,945 -0.02(-2.04%)
Nov 19, 2019 1.000 1.094 0.9800 0.9800 28,485 -0.01(-1.01%)
Nov 18, 2019 0.9688 1.030 0.9501 0.9900 20,008 -0.02(-1.98%)
Nov 15, 2019 1.250 1.250 0.8786 1.010 106,900 -0.20(-16.53%)
Nov 14, 2019 1.230 1.268 1.200 1.210 44,690 -0.06(-4.72%)
Nov 13, 2019 1.450 1.450 1.180 1.270 39,120 -0.23(-15.33%)
Nov 12, 2019 1.460 1.520 1.410 1.500 33,987 +0.01(+0.67%)
Nov 11, 2019 1.600 1.600 1.450 1.490 22,910 -0.06(-3.87%)
Nov 08, 2019 1.640 1.640 1.500 1.550 41,100 -0.04(-2.52%)
Nov 07, 2019 1.780 1.789 1.498 1.590 42,561 -0.01(-0.63%)
Nov 06, 2019 1.840 1.900 1.590 1.600 53,816 -0.02(-1.23%)
Nov 05, 2019 2.070 2.100 1.620 1.620 82,160 -0.46(-22.12%)
Nov 04, 2019 2.150 2.150 2.070 2.080 14,070 -0.08(-3.70%)
Nov 01, 2019 1.850 2.160 1.850 2.160 7,800 +0.25(+13.09%)
Oct 31, 2019 2.190 2.195 1.821 1.910 50,311 -0.26(-11.98%)
Oct 30, 2019 2.200 2.200 2.160 2.170 3,435 +0.02(+0.93%)
Oct 29, 2019 2.180 2.200 2.150 2.150 8,398 -0.05(-2.27%)
Oct 28, 2019 2.200 2.210 2.188 2.200 11,952 +0.01(+0.23%)
Oct 25, 2019 2.200 2.200 2.187 2.195 3,900 +0.01(+0.69%)
Oct 24, 2019 2.190 2.200 2.180 2.180 2,207 -0.00(-0.19%)
Oct 23, 2019 2.177 2.200 2.177 2.184 4,787 +0.01(+0.65%)
Oct 22, 2019 2.180 2.200 2.150 2.170 8,137 +0.00(+0.00%)
Oct 21, 2019 2.190 2.200 2.150 2.170 11,720 -0.02(-0.91%)
Oct 18, 2019 2.200 2.200 2.120 2.190 5,600 +0.00(+0.00%)
Oct 17, 2019 2.190 2.225 2.163 2.190 7,789 +0.00(+0.00%)
Oct 16, 2019 2.260 2.260 2.160 2.190 5,425 -0.06(-2.88%)
Oct 15, 2019 2.200 2.270 2.174 2.255 7,074 +0.04(+2.04%)
Oct 14, 2019 2.220 2.260 2.111 2.210 6,577 +0.03(+1.38%)
Oct 11, 2019 2.230 2.280 2.100 2.180 12,800 +0.01(+0.46%)
Oct 10, 2019 2.250 2.280 2.160 2.170 14,803 -0.08(-3.56%)
Oct 09, 2019 2.390 2.390 2.210 2.250 18,931 -0.20(-8.16%)
Oct 08, 2019 2.330 2.450 2.200 2.450 14,959 +0.14(+6.06%)
Oct 07, 2019 2.420 2.440 2.260 2.310 50,840 -0.13(-5.33%)
Oct 04, 2019 2.360 2.440 2.210 2.440 43,000 +0.11(+4.72%)
Oct 03, 2019 2.350 2.352 2.270 2.330 7,987 -0.01(-0.43%)
Oct 02, 2019 2.350 2.390 2.140 2.340 42,355 -0.02(-0.85%)
Oct 01, 2019 2.550 2.550 2.360 2.360 36,026 -0.23(-8.88%)
Sep 30, 2019 2.550 2.590 2.520 2.590 9,636 +0.07(+2.78%)
Sep 27, 2019 2.570 2.570 2.520 2.520 6,500 +0.00(+0.00%)
Sep 26, 2019 2.520 2.550 2.520 2.520 8,532 +0.00(+0.00%)
Sep 25, 2019 2.570 2.580 2.520 2.520 5,548 +0.00(+0.00%)
Sep 24, 2019 2.580 2.600 2.520 2.520 20,469 -0.10(-3.82%)
Sep 23, 2019 2.680 2.680 2.580 2.620 19,350 -0.04(-1.50%)
Sep 20, 2019 2.580 2.699 2.563 2.660 12,700 +0.08(+3.10%)
Sep 19, 2019 2.590 2.720 2.540 2.580 28,548 -0.01(-0.39%)
Sep 18, 2019 2.650 2.820 2.570 2.590 27,265 -0.05(-1.96%)
Sep 17, 2019 2.865 2.865 2.440 2.642 98,978 -0.14(-4.97%)
Sep 16, 2019 2.910 2.925 2.780 2.780 43,889 -0.19(-6.40%)
Sep 13, 2019 2.910 2.982 2.890 2.970 18,800 +0.02(+0.68%)
Sep 12, 2019 2.900 3.000 2.890 2.950 41,575 +0.06(+2.08%)
Sep 11, 2019 2.840 2.890 2.780 2.890 16,060 -0.00(-0.17%)
Sep 10, 2019 2.920 2.970 2.860 2.895 10,252 -0.08(-2.85%)
Sep 09, 2019 2.980 3.000 2.900 2.980 12,753 +0.01(+0.34%)
Sep 06, 2019 2.820 2.980 2.750 2.970 29,600 +0.08(+2.77%)
Sep 05, 2019 2.850 2.890 2.761 2.890 8,883 -0.01(-0.34%)
Sep 04, 2019 2.940 3.030 2.851 2.900 31,183 -0.01(-0.47%)
Sep 03, 2019 2.880 2.965 2.750 2.914 43,237 +0.03(+1.17%)
Aug 30, 2019 2.750 2.917 2.744 2.880 31,700 +0.07(+2.49%)
Aug 29, 2019 2.780 2.850 2.720 2.810 20,978 +0.03(+1.08%)
Aug 28, 2019 2.840 2.920 2.650 2.780 31,542 -0.07(-2.46%)
Aug 27, 2019 2.940 2.980 2.770 2.850 59,732 -0.18(-5.94%)
Aug 26, 2019 3.080 3.110 2.840 3.030 62,769 -0.04(-1.30%)
Aug 23, 2019 2.880 3.140 2.850 3.070 57,300 +0.22(+7.72%)
Aug 22, 2019 3.250 3.250 2.800 2.850 51,309 -0.40(-12.31%)
Aug 21, 2019 3.160 3.250 2.780 3.250 114,721 +0.15(+4.84%)
Aug 20, 2019 3.100 3.250 2.870 3.100 193,170 +0.23(+8.01%)
Aug 19, 2019 2.680 3.190 2.550 2.870 213,532 +0.36(+14.34%)
Aug 16, 2019 2.470 2.523 2.430 2.510 2,700 +0.19(+8.19%)
Aug 15, 2019 2.281 2.442 2.281 2.320 2,583 -0.23(-9.02%)
Aug 14, 2019 2.330 2.550 2.300 2.550 2,359 +0.24(+10.39%)
Aug 13, 2019 2.330 2.450 2.300 2.310 4,481 -0.05(-2.12%)
Aug 12, 2019 2.458 2.458 2.360 2.360 531 +0.03(+1.29%)
Aug 09, 2019 2.360 2.360 2.330 2.330 300 -0.02(-0.85%)
Aug 08, 2019 2.280 2.500 2.080 2.350 4,370 -0.25(-9.62%)
Aug 07, 2019 2.390 2.600 2.220 2.600 5,292 +0.16(+6.56%)
Aug 06, 2019 2.440 2.479 2.440 2.440 1,452 +0.00(+0.00%)
Aug 05, 2019 2.520 2.660 2.440 2.440 1,060 -0.06(-2.40%)
Aug 02, 2019 2.493 2.538 2.490 2.500 3,300 +0.01(+0.40%)
Aug 01, 2019 2.520 2.530 2.450 2.490 7,376 -0.05(-1.97%)
Jul 31, 2019 2.670 2.700 2.540 2.540 17,196 -0.10(-3.79%)
Jul 30, 2019 2.557 2.685 2.557 2.640 8,379 +0.06(+2.33%)
Jul 29, 2019 2.574 2.705 2.574 2.580 24,532 -0.10(-3.73%)
Jul 26, 2019 2.590 2.695 2.570 2.680 10,400 +0.15(+5.93%)
Jul 25, 2019 2.540 2.540 2.520 2.530 431 -0.01(-0.39%)
Jul 24, 2019 2.660 2.660 2.490 2.540 21,508 -0.21(-7.64%)
Jul 23, 2019 2.520 2.750 2.490 2.750 18,793 +0.20(+7.84%)
Jul 22, 2019 2.550 2.570 2.510 2.550 2,007 -0.15(-5.56%)
Jul 19, 2019 2.520 2.700 2.520 2.700 4,100 +0.20(+8.00%)
Jul 18, 2019 2.660 2.700 2.500 2.500 8,734 -0.20(-7.41%)
Jul 17, 2019 2.680 2.700 2.567 2.700 1,921 +0.05(+1.89%)
Jul 16, 2019 2.640 2.720 2.640 2.650 4,864 +0.04(+1.53%)
Jul 15, 2019 2.700 2.750 2.610 2.610 11,520 -0.06(-2.25%)
Jul 12, 2019 2.650 2.683 2.640 2.670 13,900 +0.00(+0.04%)
Jul 11, 2019 2.630 2.680 2.620 2.669 2,055 -0.02(-0.73%)
Jul 10, 2019 2.700 2.700 2.670 2.688 11,530 +0.03(+1.07%)
Jul 09, 2019 2.530 2.660 2.520 2.660 4,306 +0.15(+5.98%)
Jul 08, 2019 2.700 2.700 2.510 2.510 4,690 -0.18(-6.69%)
Jul 05, 2019 2.690 2.690 2.643 2.690 2,400 +0.02(+0.75%)
Jul 03, 2019 2.600 2.670 2.600 2.670 2,000 +0.05(+1.91%)
Jul 02, 2019 2.540 2.650 2.496 2.620 3,147 +0.06(+2.34%)
Jul 01, 2019 2.520 2.700 2.430 2.560 10,687 +0.06(+2.40%)
Jun 28, 2019 2.610 2.660 2.200 2.500 13,700 -0.12(-4.58%)
Jun 27, 2019 2.647 2.647 2.620 2.620 1,389 -0.04(-1.50%)
Jun 26, 2019 2.660 2.720 2.640 2.660 9,425 -0.04(-1.48%)
Jun 25, 2019 2.800 2.835 2.700 2.700 14,626 -0.06(-2.17%)
Jun 24, 2019 2.750 2.800 2.750 2.760 13,527 +0.01(+0.36%)
Jun 21, 2019 2.701 2.750 2.701 2.750 9,400 +0.10(+3.77%)
Jun 20, 2019 2.710 2.750 2.623 2.650 10,732 -0.08(-2.93%)
Jun 19, 2019 2.750 2.750 2.650 2.730 1,132 -0.01(-0.36%)
Jun 18, 2019 2.610 2.750 2.572 2.740 30,812 +0.13(+5.07%)
Jun 17, 2019 2.605 2.665 2.520 2.608 20,092 -0.02(-0.75%)
Jun 14, 2019 2.630 2.630 2.627 2.627 400 +0.03(+1.05%)
Jun 13, 2019 2.610 2.650 2.510 2.600 9,646 +0.06(+2.36%)
Jun 12, 2019 2.540 2.560 2.540 2.540 792 +0.02(+0.79%)
Jun 11, 2019 2.690 2.690 2.470 2.520 10,771 -0.06(-2.33%)
Jun 10, 2019 2.700 2.815 2.580 2.580 22,894 -0.17(-6.18%)
Jun 07, 2019 2.750 2.750 2.724 2.750 8,500 -0.04(-1.43%)
Jun 06, 2019 2.420 2.800 2.412 2.790 26,555 +0.30(+12.05%)
Jun 05, 2019 2.440 2.500 2.440 2.490 2,241 +0.09(+3.89%)
Jun 04, 2019 2.240 2.397 2.210 2.397 20,507 +0.29(+13.59%)
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.