Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CPI Card Group Inc (PMTS)
CPI Card Group Inc (PMTS) Historical

PMTS CPI Card Group Inc

17.40

-0.34 (-1.92%)

Last Updated: 13:59:03

Delayed by 15 minutes

PMTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	17.74	0.24	1.37%	17.43	17.965	17.41	9,542
Apr 19 2024	17.50	-0.08	-0.46%	17.45	17.91	17.35	37,424
Apr 18 2024	17.58	-0.47	-2.60%	17.91	18.30	17.58	19,670
Apr 17 2024	18.05	0.62	3.56%	17.78	18.36	17.42	25,924
Apr 16 2024	17.43	-0.12	-0.68%	17.49	17.885	17.30	10,599
Apr 15 2024	17.55	-0.46	-2.55%	18.02	18.42	17.50	23,988
Apr 12 2024	18.01	-0.39	-2.12%	18.13	18.7674	17.85	27,165
Apr 11 2024	18.40	0.27	1.49%	18.40	18.76	18.085	32,685
Apr 10 2024	18.13	-1.22	-6.28%	18.88	19.05	17.50	41,094
Apr 09 2024	19.345	0.34	1.82%	19.19	19.49	18.96	10,704
Apr 08 2024	19.00	0.35	1.88%	18.70	19.49	18.70	14,848
Apr 05 2024	18.65	-0.17	-0.90%	18.92	19.20	18.58	10,413
Apr 04 2024	18.82	0.56	3.07%	18.55	19.27	18.25	26,868
Apr 03 2024	18.26	0.30	1.67%	18.14	19.33	17.86	41,358
Apr 02 2024	17.96	0.62	3.58%	17.26	18.21	17.08	32,429
Apr 01 2024	17.34	-0.52	-2.91%	18.00	18.00	16.21	13,765
Mar 28 2024	17.86	1.02	6.06%	16.80	18.25	16.80	30,131
Mar 27 2024	16.84	0.71	4.40%	16.31	17.26	16.31	17,734
Mar 26 2024	16.13	0.77	5.01%	15.51	16.59	15.51	28,758
Mar 25 2024	15.36	-0.97	-5.94%	16.11	17.29	15.21	40,023
Mar 22 2024	16.33	-0.76	-4.45%	17.15	17.5999	16.02	19,510
Mar 21 2024	17.09	-0.40	-2.29%	17.50	18.05	16.85	20,940
Mar 20 2024	17.49	0.83	4.98%	16.56	17.49	16.56	13,262
Mar 19 2024	16.66	-0.56	-3.25%	17.06	17.27	16.48	21,986
Mar 18 2024	17.22	0.34	2.01%	16.98	17.89	16.84	10,110
Mar 15 2024	16.88	-0.28	-1.63%	16.31	17.8153	16.31	39,470
Mar 14 2024	17.16	-0.68	-3.81%	17.75	17.8439	16.67	33,679
Mar 13 2024	17.84	-1.11	-5.86%	19.10	19.10	17.505	17,059
Mar 12 2024	18.95	0.42	2.27%	18.31	19.5999	17.55	39,905
Mar 11 2024	18.53	3.51	23.37%	15.02	18.825	15.02	120,857
Mar 08 2024	15.02	-0.95	-5.95%	15.51	16.00	15.00	29,559
Mar 07 2024	15.97	-2.53	-13.68%	18.00	18.00	15.075	68,156
Mar 06 2024	18.50	0.88	4.99%	17.69	18.63	17.69	17,486
Mar 05 2024	17.62	-0.71	-3.87%	18.35	18.7757	17.62	21,183
Mar 04 2024	18.33	-1.11	-5.71%	19.39	20.00	18.33	38,576
Mar 01 2024	19.44	0.54	2.86%	18.79	19.52	18.22	17,434
Feb 29 2024	18.90	-0.45	-2.33%	19.78	19.91	18.6875	32,665
Feb 28 2024	19.35	-0.26	-1.33%	19.69	19.69	19.305	10,739
Feb 27 2024	19.61	-0.10	-0.51%	19.73	20.15	19.1701	34,904
Feb 26 2024	19.71	0.36	1.86%	19.48	20.8102	19.25	20,314
Feb 23 2024	19.35	0.38	2.00%	19.89	19.95	19.22	17,596
Feb 22 2024	18.97	0.96	5.33%	18.00	19.135	18.00	30,232
Feb 21 2024	18.01	-1.06	-5.56%	19.15	19.32	17.92	23,959
Feb 20 2024	19.07	-0.76	-3.83%	19.48	20.08	19.07	15,076
Feb 16 2024	19.83	-1.07	-5.12%	20.79	20.79	19.83	19,542
Feb 15 2024	20.90	0.95	4.76%	19.90	20.90	19.47	11,596
Feb 14 2024	19.95	0.43	2.20%	19.96	20.0284	19.115	14,446
Feb 13 2024	19.52	-0.48	-2.40%	19.50	20.41	18.6682	21,034
Feb 12 2024	20.00	1.65	8.99%	18.78	20.00	18.75	28,230
Feb 09 2024	18.35	0.20	1.10%	18.39	18.84	18.07	10,176
Feb 08 2024	18.15	-0.02	-0.11%	18.37	18.45	17.98	8,681
Feb 07 2024	18.17	-0.33	-1.78%	18.45	18.45	18.00	9,341
Feb 06 2024	18.50	1.09	6.26%	17.47	18.51	17.135	15,894
Feb 05 2024	17.41	-0.38	-2.14%	17.48	18.12	16.99	16,035
Feb 02 2024	17.79	-0.40	-2.20%	17.90	18.21	17.20	14,438
Feb 01 2024	18.19	-0.06	-0.33%	18.41	18.51	17.67	14,587
Jan 31 2024	18.25	-0.29	-1.56%	18.69	18.73	18.25	7,541
Jan 30 2024	18.54	0.09	0.49%	18.52	19.2599	18.37	13,577
Jan 29 2024	18.45	-0.34	-1.81%	18.98	18.98	18.45	5,904
Jan 26 2024	18.79	0.06	0.32%	18.95	18.99	17.97	5,732
Jan 25 2024	18.73	0.23	1.24%	18.84	18.97	18.34	11,206
Jan 24 2024	18.50	0.42	2.32%	18.16	18.51	17.81	14,451

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions