FinancialContent is the trusted provider of stock market information to the media industry.
CPI Card Group Inc (NQ: PMTS)
2.970 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.