Skip to main content

CPI Card Group (NQ: PMTS )

24.94 -0.34 (-1.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2024 26.18 26.18 24.72 25.28 18,401 -0.59(-2.28%)
Aug 09, 2024 24.96 26.21 24.93 25.87 30,978 +0.67(+2.66%)
Aug 08, 2024 25.00 25.78 25.00 25.20 12,958 +0.14(+0.56%)
Aug 07, 2024 24.00 25.67 23.51 25.06 35,364 +1.56(+6.64%)
Aug 06, 2024 27.50 27.61 22.46 23.50 120,357 -5.08(-17.77%)
Aug 05, 2024 25.78 28.74 24.50 28.58 51,569 +2.24(+8.50%)
Aug 02, 2024 27.85 28.62 25.01 26.34 29,705 -2.09(-7.35%)
Aug 01, 2024 28.68 28.68 28.06 28.43 17,158 -0.90(-3.07%)
Jul 31, 2024 28.95 29.67 28.03 29.33 13,274 +1.03(+3.64%)
Jul 30, 2024 29.51 29.51 27.65 28.30 189,224 -1.31(-4.42%)
Jul 29, 2024 30.93 30.99 29.61 29.61 17,759 -0.81(-2.66%)
Jul 26, 2024 29.86 30.79 29.53 30.42 15,939 +1.07(+3.65%)
Jul 25, 2024 29.20 30.12 29.05 29.35 22,272 +0.34(+1.17%)
Jul 24, 2024 30.24 31.00 29.00 29.01 22,201 -1.73(-5.63%)
Jul 23, 2024 30.17 31.00 29.75 30.74 24,253 +0.65(+2.16%)
Jul 22, 2024 29.73 30.21 28.97 30.09 15,841 +1.36(+4.73%)
Jul 19, 2024 29.09 29.69 28.73 28.73 10,101 -0.32(-1.10%)
Jul 18, 2024 30.61 30.97 28.49 29.05 21,301 -0.90(-3.01%)
Jul 17, 2024 29.50 30.50 29.12 29.95 26,357 +0.28(+0.94%)
Jul 16, 2024 29.71 29.79 28.34 29.67 32,678 +0.32(+1.09%)
Jul 15, 2024 28.28 29.56 27.72 29.35 43,861 +1.17(+4.15%)
Jul 12, 2024 27.99 28.87 27.56 28.18 19,922 +0.31(+1.11%)
Jul 11, 2024 27.58 27.87 26.97 27.87 13,633 +0.77(+2.84%)
Jul 10, 2024 27.49 27.49 26.68 27.10 19,963 -0.36(-1.31%)
Jul 09, 2024 27.86 27.86 27.07 27.46 6,152 -0.34(-1.22%)
Jul 08, 2024 26.85 27.80 26.85 27.80 9,959 +1.28(+4.83%)
Jul 05, 2024 27.54 27.54 26.50 26.52 37,047 -1.19(-4.29%)
Jul 03, 2024 27.77 27.96 27.46 27.71 3,032 +0.26(+0.95%)
Jul 02, 2024 27.45 27.70 27.20 27.45 10,668 +0.30(+1.10%)
Jul 01, 2024 27.40 27.51 26.56 27.15 28,643 -0.10(-0.37%)
Jun 28, 2024 27.56 27.58 26.50 27.25 148,676 -0.31(-1.12%)
Jun 27, 2024 26.30 27.80 26.30 27.56 12,558 +0.47(+1.73%)
Jun 26, 2024 26.14 27.20 26.14 27.09 27,247 +0.80(+3.04%)
Jun 25, 2024 26.80 26.97 26.26 26.29 9,873 -0.46(-1.72%)
Jun 24, 2024 26.23 26.82 26.00 26.75 16,210 +0.85(+3.28%)
Jun 21, 2024 27.04 27.25 25.90 25.90 37,041 -1.14(-4.22%)
Jun 20, 2024 26.78 27.41 26.43 27.04 12,241 +0.52(+1.96%)
Jun 18, 2024 27.34 27.55 26.24 26.52 46,654 -0.62(-2.28%)
Jun 17, 2024 26.12 27.14 25.92 27.14 8,466 +0.57(+2.15%)
Jun 14, 2024 27.34 27.61 25.50 26.57 16,908 -0.74(-2.71%)
Jun 13, 2024 28.42 28.60 27.01 27.31 20,611 -1.11(-3.91%)
Jun 12, 2024 28.18 28.95 27.77 28.42 28,215 +1.09(+3.99%)
Jun 11, 2024 26.63 27.38 26.63 27.33 16,264 +0.20(+0.74%)
Jun 10, 2024 27.22 27.63 26.29 27.13 23,251 -0.52(-1.88%)
Jun 07, 2024 27.73 28.54 27.17 27.65 16,621 -0.08(-0.29%)
Jun 06, 2024 27.00 27.88 26.59 27.73 16,132 +0.83(+3.09%)
Jun 05, 2024 27.02 27.05 26.50 26.90 23,712 -0.10(-0.37%)
Jun 04, 2024 26.48 27.15 26.22 27.00 22,855 +0.75(+2.86%)
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.