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 (%)
Feb 26, 2018 3.350 3.350 3.350 0 -0.14(-4.01%)
Feb 23, 2018 3.320 3.490 3.320 3.490 1,400 +0.08(+2.35%)
Feb 22, 2018 3.690 3.690 3.410 3.410 1,700 -0.05(-1.45%)
Feb 21, 2018 3.380 3.500 3.370 3.460 3,900 +0.22(+6.79%)
Feb 20, 2018 3.220 3.240 3.220 3.240 700 +0.02(+0.62%)
Feb 15, 2018 3.220 3.220 3.220 0 -0.12(-3.59%)
Feb 14, 2018 3.420 3.450 3.340 3.340 2,900 -0.28(-7.73%)
Feb 13, 2018 3.620 3.520 3.620 631 +0.10(+2.84%)
Feb 12, 2018 3.690 3.690 3.520 3.520 2,900 +0.29(+8.98%)
Feb 09, 2018 3.230 3.230 3.230 3.230 706 -0.09(-2.71%)
Feb 08, 2018 3.470 3.320 3.320 1,250 -0.15(-4.32%)
Feb 07, 2018 3.500 3.310 3.470 800 +0.16(+4.83%)
Feb 06, 2018 3.100 3.310 3.100 3.310 700 +0.08(+2.48%)
Feb 02, 2018 3.230 3.230 3.230 0 -0.12(-3.58%)
Feb 01, 2018 3.660 3.350 3.350 3,000 -0.31(-8.47%)
Jan 31, 2018 3.390 3.660 3.390 3.660 1,500 +0.21(+6.09%)
Jan 30, 2018 3.990 3.990 3.440 3.450 6,350 -0.20(-5.48%)
Jan 29, 2018 3.710 3.740 3.650 3.650 5,000 -0.12(-3.18%)
Jan 26, 2018 3.800 3.800 3.630 3.770 1,600 -0.08(-2.08%)
Jan 25, 2018 3.980 3.980 3.850 3.850 6,100 -0.20(-4.94%)
Jan 24, 2018 4.120 4.120 4.040 4.050 3,200 -0.07(-1.70%)
Jan 23, 2018 4.060 4.120 4.060 4.120 4,250 -0.02(-0.48%)
Jan 22, 2018 4.100 4.150 4.100 4.140 900 -0.03(-0.72%)
Jan 19, 2018 4.300 4.300 4.140 4.170 3,100 -0.10(-2.34%)
Jan 18, 2018 4.200 4.270 4.190 4.270 5,000 +0.10(+2.40%)
Jan 17, 2018 4.170 4.170 4.170 4.170 540 +0.00(+0.00%)
Jan 16, 2018 4.330 4.390 4.170 4.170 5,100 +0.00(+0.00%)
Jan 15, 2018 4.270 4.270 4.150 4.170 770 -0.23(-5.23%)
Jan 12, 2018 4.380 4.410 4.380 4.400 1,500 -0.10(-2.22%)
Jan 11, 2018 4.580 4.580 4.250 4.500 7,061 +0.28(+6.64%)
Jan 10, 2018 4.310 4.310 4.000 4.220 4,000 -0.09(-2.09%)
Jan 09, 2018 4.740 4.740 4.280 4.310 5,400 -0.34(-7.31%)
Jan 08, 2018 4.670 4.700 4.600 4.650 10,520 -0.53(-10.23%)
Jan 05, 2018 5.000 5.180 4.940 5.180 1,180 +0.33(+6.80%)
Jan 04, 2018 5.000 5.000 4.850 4.850 1,019 -0.26(-5.09%)
Jan 03, 2018 5.270 5.270 4.900 5.110 10,006 -0.09(-1.73%)
Jan 02, 2018 5.000 5.220 5.000 5.200 2,720 +0.61(+13.29%)
Dec 29, 2017 4.590 4.590 4.590 0 -0.23(-4.77%)
Dec 28, 2017 4.750 4.820 4.560 4.820 2,700 +0.01(+0.21%)
Dec 27, 2017 4.660 4.810 4.620 4.810 960 +0.26(+5.71%)
Dec 22, 2017 4.860 4.860 4.110 4.550 20,038 +0.06(+1.34%)
Dec 21, 2017 4.290 5.670 3.730 4.490 28,760 +0.08(+1.81%)
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.