Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPI Card Group (TSX: PMTS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.010 4.010 3.850 3.850 700 -0.10(-2.53%)
Oct 30, 2018 3.740 3.950 3.740 3.950 700 +0.31(+8.52%)
Oct 29, 2018 3.650 3.650 3.640 3.640 900 -0.01(-0.27%)
Oct 26, 2018 3.540 3.650 3.540 3.650 1,200 +0.19(+5.49%)
Oct 25, 2018 3.460 3.460 3.460 3.460 100 +0.13(+3.90%)
Oct 24, 2018 3.770 3.770 3.330 3.330 800 -0.38(-10.24%)
Oct 23, 2018 3.790 3.790 3.600 3.710 800 -0.14(-3.64%)
Oct 22, 2018 3.870 3.870 3.840 3.850 300 +0.04(+1.05%)
Oct 19, 2018 3.810 3.810 3.810 3.810 100 -0.12(-3.05%)
Oct 18, 2018 3.930 3.930 3.930 3.930 100 +0.06(+1.55%)
Oct 17, 2018 3.800 3.870 3.700 3.870 1,019 +0.07(+1.84%)
Oct 16, 2018 3.690 3.910 3.690 3.800 500 +0.18(+4.97%)
Oct 15, 2018 3.620 3.620 3.620 3.620 500 +0.04(+1.12%)
Oct 12, 2018 3.440 3.580 3.440 3.580 1,200 +0.12(+3.47%)
Oct 11, 2018 3.540 3.540 3.440 3.460 500 -0.14(-3.89%)
Oct 10, 2018 3.530 3.610 3.480 3.600 3,500 +0.00(+0.00%)
Oct 09, 2018 3.780 3.780 3.600 3.600 600 -0.13(-3.49%)
Oct 05, 2018 3.730 3.730 3.730 0 -0.17(-4.36%)
Oct 04, 2018 3.900 3.900 3.900 3.900 100 -0.01(-0.26%)
Oct 03, 2018 3.910 3.910 3.910 3.910 780 +0.07(+1.82%)
Oct 02, 2018 3.970 3.970 3.800 3.840 1,300 -0.06(-1.54%)
Oct 01, 2018 4.220 4.220 3.750 3.900 5,299 -0.39(-9.09%)
Sep 28, 2018 4.360 4.360 4.290 4.290 700 -0.13(-2.94%)
Sep 27, 2018 4.250 4.420 4.250 4.420 540 -0.06(-1.34%)
Sep 26, 2018 4.560 4.560 4.040 4.480 4,359 -0.15(-3.24%)
Sep 25, 2018 5.060 5.060 4.630 4.630 1,800 -0.59(-11.30%)
Sep 24, 2018 4.780 5.360 4.780 5.220 8,295 +0.53(+11.30%)
Sep 21, 2018 4.660 4.780 4.650 4.690 1,900 -0.05(-1.05%)
Sep 19, 2018 4.740 4.740 4.740 0 +0.05(+1.07%)
Sep 18, 2018 4.570 4.690 4.570 4.690 1,300 +0.08(+1.74%)
Sep 17, 2018 4.840 4.850 4.610 4.610 2,000 +0.01(+0.22%)
Sep 14, 2018 4.550 4.600 4.500 4.600 838 +0.01(+0.22%)
Sep 13, 2018 4.550 4.840 4.530 4.590 3,200 +0.15(+3.38%)
Sep 12, 2018 4.500 4.500 4.340 4.440 400 -0.18(-3.90%)
Sep 11, 2018 4.580 4.620 4.360 4.620 1,200 +0.02(+0.43%)
Sep 10, 2018 4.630 4.780 4.600 4.600 600 +0.11(+2.45%)
Sep 07, 2018 4.500 4.620 4.490 4.490 1,000 +0.03(+0.67%)
Sep 06, 2018 4.450 4.600 4.360 4.460 1,600 +0.07(+1.59%)
Sep 05, 2018 4.310 4.390 4.310 4.390 300 -0.21(-4.57%)
Sep 04, 2018 4.250 4.980 4.250 4.600 6,305 +0.46(+11.11%)
Aug 31, 2018 4.140 4.140 4.140 0 -0.67(-13.93%)
Aug 30, 2018 3.530 4.810 3.530 4.810 10,877 +1.40(+41.06%)
Aug 29, 2018 3.450 3.540 3.410 3.410 800 +0.02(+0.59%)
Aug 28, 2018 3.390 3.400 3.350 3.390 1,509 +0.04(+1.19%)
Aug 27, 2018 3.310 3.390 3.310 3.350 800 +0.11(+3.40%)
Aug 24, 2018 3.350 3.350 3.240 3.240 300 -0.12(-3.57%)
Aug 23, 2018 3.300 3.360 3.300 3.360 200 +0.16(+5.00%)
Aug 22, 2018 3.200 3.200 3.200 3.200 100 +0.05(+1.59%)
Aug 21, 2018 3.160 3.160 3.150 3.150 300 -0.09(-2.78%)
Aug 20, 2018 3.230 3.240 3.230 3.240 200 +0.10(+3.18%)
Aug 17, 2018 2.760 3.140 2.760 3.140 3,600 -0.09(-2.79%)
Aug 16, 2018 3.100 3.230 3.100 3.230 300 +0.10(+3.19%)
Aug 14, 2018 3.130 3.130 3.130 0 +0.09(+2.96%)
Aug 13, 2018 3.050 3.050 2.940 3.040 1,400 -0.20(-6.17%)
Aug 10, 2018 3.290 3.290 3.240 3.240 225 -0.12(-3.57%)
Aug 09, 2018 2.810 3.440 2.770 3.360 5,279 +0.60(+21.74%)
Aug 07, 2018 2.760 2.760 2.760 0 +0.10(+3.76%)
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.