CPI Card Group (NQ: PMTS )

17.86 +1.02 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.39 18.25 16.86 17.86 30,131 +1.02(+6.06%)
Mar 27, 2024 16.31 17.26 16.31 16.84 17,734 +0.71(+4.40%)
Mar 26, 2024 15.51 16.59 15.51 16.13 28,758 +0.77(+5.01%)
Mar 25, 2024 16.11 17.29 15.21 15.36 40,023 -0.97(-5.94%)
Mar 22, 2024 17.15 17.60 16.02 16.33 19,510 -0.76(-4.45%)
Mar 21, 2024 17.50 18.05 16.85 17.09 20,941 -0.40(-2.29%)
Mar 20, 2024 16.66 17.49 16.66 17.49 13,262 +0.83(+4.98%)
Mar 19, 2024 17.06 17.10 16.48 16.66 21,986 -0.56(-3.25%)
Mar 18, 2024 16.98 17.89 16.84 17.22 10,110 +0.34(+2.01%)
Mar 15, 2024 16.31 17.82 16.31 16.88 39,527 -0.28(-1.63%)
Mar 14, 2024 17.75 17.84 16.67 17.16 33,679 -0.68(-3.81%)
Mar 13, 2024 18.00 18.44 17.50 17.84 17,059 -1.11(-5.86%)
Mar 12, 2024 18.31 19.60 17.55 18.95 39,905 +0.42(+2.27%)
Mar 11, 2024 15.02 18.82 15.02 18.53 120,857 +3.51(+23.37%)
Mar 08, 2024 15.51 16.00 15.00 15.02 29,559 -0.95(-5.95%)
Mar 07, 2024 18.00 18.00 15.07 15.97 68,156 -2.53(-13.68%)
Mar 06, 2024 17.69 18.63 17.69 18.50 17,486 +0.88(+4.99%)
Mar 05, 2024 18.28 18.78 17.62 17.62 21,183 -0.71(-3.87%)
Mar 04, 2024 19.50 20.00 18.33 18.33 38,576 -1.11(-5.71%)
Mar 01, 2024 18.98 19.52 18.22 19.44 17,434 +0.54(+2.86%)
Feb 29, 2024 19.78 19.91 18.69 18.90 32,665 -0.45(-2.33%)
Feb 28, 2024 19.30 19.68 19.30 19.35 10,739 -0.26(-1.33%)
Feb 27, 2024 19.73 20.15 19.17 19.61 34,904 -0.10(-0.51%)
Feb 26, 2024 19.48 20.81 19.25 19.71 20,314 +0.36(+1.86%)
Feb 23, 2024 19.89 19.95 19.22 19.35 17,596 +0.38(+2.00%)
Feb 22, 2024 18.00 19.14 18.00 18.97 30,232 +0.96(+5.33%)
Feb 21, 2024 19.15 19.32 17.92 18.01 23,959 -1.06(-5.56%)
Feb 20, 2024 19.48 20.08 19.07 19.07 15,076 -0.76(-3.83%)
Feb 16, 2024 20.79 20.79 19.83 19.83 19,542 -1.07(-5.12%)
Feb 15, 2024 19.90 20.90 19.47 20.90 11,596 +0.95(+4.76%)
Feb 14, 2024 19.75 20.03 19.11 19.95 14,446 +0.43(+2.20%)
Feb 13, 2024 19.50 20.41 18.67 19.52 20,984 -0.48(-2.40%)
Feb 12, 2024 18.78 20.00 18.75 20.00 28,230 +1.65(+8.99%)
Feb 09, 2024 18.38 18.84 18.12 18.35 10,176 +0.20(+1.10%)
Feb 08, 2024 18.00 18.45 17.98 18.15 8,681 -0.02(-0.11%)
Feb 07, 2024 18.45 18.45 18.00 18.17 9,341 -0.33(-1.78%)
Feb 06, 2024 17.14 18.51 17.14 18.50 15,894 +1.09(+6.26%)
Feb 05, 2024 17.65 18.12 16.99 17.41 16,035 -0.38(-2.14%)
Feb 02, 2024 18.17 18.21 17.20 17.79 14,438 -0.40(-2.20%)
Feb 01, 2024 18.41 18.51 17.67 18.19 14,587 -0.06(-0.33%)
Jan 31, 2024 18.27 18.62 18.25 18.25 7,541 -0.29(-1.56%)
Jan 30, 2024 18.60 19.26 18.37 18.54 13,577 +0.09(+0.49%)
Jan 29, 2024 18.98 18.98 18.45 18.45 5,904 -0.34(-1.81%)
Jan 26, 2024 17.97 18.99 17.97 18.79 5,732 +0.06(+0.32%)
Jan 25, 2024 18.84 18.97 18.34 18.73 11,206 +0.23(+1.24%)
Jan 24, 2024 18.16 18.51 17.81 18.50 14,451 +0.42(+2.32%)
Jan 23, 2024 18.20 18.20 17.74 18.08 9,352 +0.16(+0.89%)
Jan 22, 2024 17.61 17.93 17.35 17.92 12,343 +0.45(+2.58%)
Jan 19, 2024 17.16 17.67 16.78 17.47 7,122 +0.50(+2.95%)
Jan 18, 2024 17.26 17.58 16.76 16.97 11,793 -0.64(-3.63%)
Jan 17, 2024 17.50 18.53 17.36 17.61 19,141 -0.09(-0.51%)
Jan 16, 2024 17.74 18.42 17.70 17.70 10,904 -0.05(-0.28%)
Jan 12, 2024 18.17 18.30 17.75 17.75 10,084 -0.21(-1.17%)
Jan 11, 2024 18.50 18.72 17.53 17.96 25,088 -0.43(-2.34%)
Jan 10, 2024 18.83 18.83 18.23 18.39 14,004 -0.63(-3.31%)
Jan 09, 2024 18.86 19.27 18.75 19.02 9,266 -0.18(-0.94%)
Jan 08, 2024 18.89 19.20 18.89 19.20 10,284 +0.13(+0.68%)
Jan 05, 2024 19.50 19.90 18.82 19.07 38,864 -0.09(-0.47%)
Jan 04, 2024 18.99 19.56 18.51 19.16 10,372 +0.28(+1.48%)
Jan 03, 2024 19.41 19.68 18.02 18.88 9,106 -0.70(-3.58%)
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.