CPI Card Group (NQ: PMTS )

21.83 +0.33 (+1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	22.41	22.43	21.50	21.50	24,274	-1.34(-5.87%)
Oct 30, 2024	22.54	23.05	22.51	22.84	7,666	+0.20(+0.88%)
Oct 29, 2024	23.55	23.55	22.58	22.64	19,918	-1.16(-4.87%)
Oct 28, 2024	23.42	23.90	23.42	23.80	26,992	+0.57(+2.45%)
Oct 25, 2024	23.55	23.55	23.16	23.23	11,669	+0.12(+0.52%)
Oct 24, 2024	22.06	23.50	22.06	23.11	31,933	+0.55(+2.44%)
Oct 23, 2024	23.15	23.33	21.97	22.56	22,741	-1.10(-4.65%)
Oct 22, 2024	23.23	23.79	22.89	23.66	24,780	+0.26(+1.11%)
Oct 21, 2024	23.66	23.73	23.20	23.40	18,405	-0.33(-1.39%)
Oct 18, 2024	23.86	24.11	23.54	23.73	14,387	+0.05(+0.21%)
Oct 17, 2024	23.67	24.35	23.01	23.68	21,856	-0.41(-1.70%)
Oct 16, 2024	23.79	24.25	23.52	24.09	37,023	+0.28(+1.18%)
Oct 15, 2024	23.75	24.02	23.75	23.81	16,056	+0.03(+0.13%)
Oct 14, 2024	24.05	24.24	23.44	23.78	10,570	-0.11(-0.46%)
Oct 11, 2024	23.95	24.25	23.86	23.89	14,108	-0.04(-0.17%)
Oct 10, 2024	23.68	24.12	23.24	23.93	25,471	+0.02(+0.08%)
Oct 09, 2024	24.00	24.04	23.65	23.91	11,535	-0.17(-0.71%)
Oct 08, 2024	24.19	24.20	23.91	24.08	24,864	+0.17(+0.71%)
Oct 07, 2024	23.88	24.31	23.64	23.91	21,835	+0.29(+1.23%)
Oct 04, 2024	23.36	23.81	23.19	23.62	32,778	+0.73(+3.19%)
Oct 03, 2024	22.21	23.20	22.20	22.89	29,100	+0.31(+1.37%)
Oct 02, 2024	22.52	23.34	22.30	22.58	60,933	-0.42(-1.83%)
Oct 01, 2024	23.99	24.39	22.52	23.00	252,236	-4.83(-17.36%)
Sep 30, 2024	26.87	28.13	26.64	27.83	24,858	+0.62(+2.28%)
Sep 27, 2024	28.32	28.32	27.03	27.21	24,203	-0.87(-3.10%)
Sep 26, 2024	27.36	28.22	27.36	28.08	11,901	+0.75(+2.74%)
Sep 25, 2024	27.40	27.70	26.64	27.33	35,518	-0.07(-0.26%)
Sep 24, 2024	27.23	27.84	26.46	27.40	18,050	+0.17(+0.62%)
Sep 23, 2024	28.10	28.10	27.01	27.23	18,478	-0.32(-1.16%)
Sep 20, 2024	29.42	29.95	27.52	27.55	71,316	-1.80(-6.13%)
Sep 19, 2024	26.28	29.91	26.28	29.35	65,161	+3.65(+14.20%)
Sep 18, 2024	26.50	27.16	25.46	25.70	41,257	-0.82(-3.09%)
Sep 17, 2024	25.97	26.76	25.53	26.52	33,173	+0.73(+2.83%)
Sep 16, 2024	25.28	26.09	25.00	25.79	15,867	+0.62(+2.46%)
Sep 13, 2024	25.01	25.66	24.80	25.17	25,324	-0.62(-2.40%)
Sep 12, 2024	25.30	25.79	25.00	25.79	13,199	+0.36(+1.42%)
Sep 11, 2024	25.99	26.01	25.35	25.43	13,451	-0.79(-3.01%)
Sep 10, 2024	26.41	26.45	25.82	26.22	25,992	-0.46(-1.72%)
Sep 09, 2024	25.04	27.10	25.01	26.68	22,869	+1.48(+5.87%)
Sep 06, 2024	26.03	26.31	25.10	25.20	24,020	-0.95(-3.63%)
Sep 05, 2024	26.49	26.55	25.51	26.15	32,980	-0.50(-1.88%)
Sep 04, 2024	26.41	27.10	26.24	26.65	28,655	-0.30(-1.11%)

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.