Canada markets closed

CPI Card Group Inc. (PMTS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.99+0.42 (+2.39%)
At close: 04:00PM EDT
17.99 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.7918.2517.7117.9917.9910,287
May 01, 202417.4717.9317.1117.5717.5718,900
Apr 30, 202418.0218.0217.2517.2517.2517,900
Apr 29, 202417.8418.2517.7718.2518.2512,000
Apr 26, 202416.8017.7516.8017.7517.7510,800
Apr 25, 202416.4416.8216.0816.7216.7210,100
Apr 24, 202417.1017.2616.4216.6016.6030,700
Apr 23, 202417.5517.8117.2617.3017.3031,300
Apr 22, 202417.7517.9717.4117.7417.749,500
Apr 19, 202417.4517.9117.3517.5017.5037,400
Apr 18, 202417.9118.3017.5817.5817.5819,700
Apr 17, 202417.7818.3617.4218.0518.0525,900
Apr 16, 202417.3017.8917.3017.4317.4310,600
Apr 15, 202418.0218.4217.5017.5517.5524,000
Apr 12, 202418.4518.7717.8518.0118.0127,200
Apr 11, 202418.4018.7618.0818.4018.4032,700
Apr 10, 202418.8819.0517.5018.1318.1341,100
Apr 09, 202419.1819.4919.0819.3419.3410,700
Apr 08, 202418.8519.4918.8519.0019.0014,800
Apr 05, 202418.9219.2018.5818.6518.6510,400
Apr 04, 202418.4519.2718.4518.8218.8226,900
Apr 03, 202418.1419.3317.9618.2618.2641,400
Apr 02, 202417.2618.2117.0817.9617.9632,400
Apr 01, 202418.0018.0016.2117.3417.3413,800
Mar 28, 202417.3918.2516.8617.8617.8630,000
Mar 27, 202416.3117.2616.3116.8416.8417,700
Mar 26, 202415.5116.5915.5116.1316.1328,800
Mar 25, 202416.1117.2915.2115.3615.3640,000
Mar 22, 202417.1517.6016.0216.3316.3319,500
Mar 21, 202417.5018.0516.8517.0917.0920,900
Mar 20, 202416.6617.4916.6617.4917.4913,300
Mar 19, 202417.0617.1016.4816.6616.6622,000
Mar 18, 202416.9817.8916.8417.2217.2210,100
Mar 15, 202416.3117.8216.3116.8816.8839,500
Mar 14, 202417.7517.8416.6717.1617.1633,700
Mar 13, 202418.0018.4417.5017.8417.8417,100
Mar 12, 202418.3119.6017.5518.9518.9539,900
Mar 11, 202415.0218.8315.0218.5318.53120,900
Mar 08, 202415.5116.0015.0015.0215.0229,600
Mar 07, 202418.0018.0015.0715.9715.9768,200
Mar 06, 202417.6918.6317.6918.5018.5017,500
Mar 05, 202418.2818.7817.6217.6217.6221,200
Mar 04, 202419.5020.0018.3318.3318.3338,600
Mar 01, 202418.9819.5218.2219.4419.4417,400
Feb 29, 202419.7819.9118.6918.9018.9032,700
Feb 28, 202419.3119.6819.3119.3519.3510,700
Feb 27, 202419.7320.1519.1719.6119.6134,900
Feb 26, 202419.4820.8119.2519.7119.7120,300
Feb 23, 202419.8919.9519.2219.3519.3517,600
Feb 22, 202418.0019.1418.0018.9718.9730,200
Feb 21, 202419.1519.3217.9218.0118.0124,000
Feb 20, 202419.4820.0819.0719.0719.0715,100
Feb 16, 202420.7920.7919.8319.8319.8319,500
Feb 15, 202419.9020.9019.4720.9020.9011,600
Feb 14, 202419.7520.0319.1119.9519.9514,400
Feb 13, 202419.5020.4118.6719.5219.5221,000
Feb 12, 202418.7820.0018.7520.0020.0028,200
Feb 09, 202418.3818.8418.1318.3518.3510,200
Feb 08, 202418.0018.4517.9818.1518.158,700
Feb 07, 202418.4518.4518.0018.1718.179,300
Feb 06, 202417.1418.5117.1418.5018.5015,900
Feb 05, 202417.6518.1216.9917.4117.4116,000
Feb 02, 202418.1718.2117.2017.7917.7914,400
Feb 01, 202418.4118.5117.6718.1918.1914,600
Jan 31, 202418.2718.6218.2518.2518.257,500
Jan 30, 202418.6019.2618.3718.5418.5413,600
Jan 29, 202418.9818.9818.4518.4518.455,900
Jan 26, 202417.9718.9917.9718.7918.795,700
Jan 25, 202418.8418.9718.3418.7318.7311,200
Jan 24, 202418.1618.5117.8118.5018.5014,500
Jan 23, 202418.2018.2017.7418.0818.089,400
Jan 22, 202417.6117.9317.3517.9217.9212,300
Jan 19, 202417.1617.6716.7817.4717.477,100
Jan 18, 202417.2617.5816.7616.9716.9711,800
Jan 17, 202417.5018.5317.3617.6117.6119,100
Jan 16, 202417.7418.4217.7017.7017.7010,900
Jan 12, 202418.1718.3017.7517.7517.7510,100
Jan 11, 202418.5018.7217.5317.9617.9625,100
Jan 10, 202418.8318.8318.2318.3918.3914,000
Jan 09, 202418.8519.2718.7519.0219.029,300
Jan 08, 202418.8919.2018.8919.2019.2010,300
Jan 05, 202419.5019.9018.8319.0719.0738,900
Jan 04, 202418.9919.5618.5119.1619.1610,400
Jan 03, 202419.4119.6818.0218.8818.889,100
Jan 02, 202418.7719.7018.6619.5819.5833,700
Dec 29, 202319.5119.5118.8619.1919.1916,600
Dec 28, 202319.5220.4419.4919.9619.9615,400
Dec 27, 202319.2719.9419.0419.7419.7418,000
Dec 26, 202318.3419.6518.3419.0419.0422,900
Dec 22, 202319.0319.4918.5018.9518.9510,400
Dec 21, 202319.0519.1718.3819.0319.0315,000
Dec 20, 202319.1520.2818.5618.9818.9827,600
Dec 19, 202319.3919.7018.8519.5419.5419,500
Dec 18, 202319.7019.7218.2419.0919.0935,500
Dec 15, 202318.6019.8918.1519.7919.7953,600
Dec 14, 202318.4119.0018.1018.6018.6020,400
Dec 13, 202317.1518.2316.6618.2218.2253,500
Dec 12, 202317.2718.1316.9617.0817.0819,400
Dec 11, 202316.5718.5616.5717.5017.5033,400
Dec 08, 202317.0318.0316.9117.7417.7411,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...