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 27, 2019 4.830 4.830 4.830 0 +0.08(+1.68%)
Feb 26, 2019 4.780 4.780 4.750 4.750 2,200 -0.06(-1.25%)
Feb 25, 2019 4.840 4.840 4.810 4.810 1,000 -0.02(-0.41%)
Feb 20, 2019 4.830 4.830 4.830 0 +0.07(+1.47%)
Feb 19, 2019 4.990 4.990 4.710 4.760 1,000 +0.12(+2.59%)
Feb 15, 2019 4.640 4.640 4.640 0 +0.24(+5.45%)
Feb 14, 2019 4.350 4.400 4.350 4.400 2,400 +0.11(+2.56%)
Feb 13, 2019 4.270 4.290 4.270 4.290 5,920 +0.07(+1.66%)
Feb 12, 2019 4.200 4.280 4.180 4.220 600 -0.03(-0.71%)
Feb 11, 2019 4.120 4.250 4.120 4.250 600 +0.18(+4.42%)
Feb 08, 2019 4.110 4.110 4.070 4.070 400 -0.04(-0.97%)
Feb 04, 2019 4.110 4.110 4.110 0 +0.12(+3.01%)
Feb 01, 2019 3.990 3.990 3.990 3.990 100 +0.04(+1.01%)
Jan 31, 2019 3.900 3.950 3.900 3.950 200 +0.04(+1.02%)
Jan 30, 2019 3.920 3.920 3.880 3.910 300 -0.05(-1.26%)
Jan 29, 2019 3.960 3.960 3.960 3.960 100 +0.00(+0.00%)
Jan 28, 2019 3.950 3.960 3.930 3.960 1,600 +0.01(+0.25%)
Jan 25, 2019 3.900 3.970 3.900 3.950 1,800 +0.05(+1.28%)
Jan 23, 2019 3.900 3.900 3.900 0 -0.03(-0.76%)
Jan 22, 2019 3.940 3.940 3.930 3.930 200 +0.03(+0.77%)
Jan 18, 2019 3.900 3.900 3.900 0 -0.02(-0.51%)
Jan 17, 2019 3.840 3.920 3.840 3.920 300 +0.11(+2.89%)
Jan 16, 2019 3.790 3.810 3.780 3.810 700 +0.00(+0.00%)
Jan 15, 2019 3.810 3.810 3.810 3.810 100 +0.03(+0.79%)
Jan 14, 2019 3.780 3.780 3.780 3.780 100 -0.03(-0.79%)
Jan 11, 2019 3.690 3.840 3.690 3.810 600 +0.13(+3.53%)
Jan 08, 2019 3.680 3.680 3.680 0 +0.16(+4.55%)
Jan 07, 2019 3.760 3.760 3.520 3.520 1,125 +0.25(+7.65%)
Jan 04, 2019 3.270 3.270 3.270 3.270 100 +0.03(+0.93%)
Jan 03, 2019 3.150 3.240 3.150 3.240 900 +0.12(+3.85%)
Jan 02, 2019 3.120 3.120 3.120 3.120 200 +0.00(+0.00%)
Dec 31, 2018 3.120 3.120 3.120 0 +0.04(+1.30%)
Dec 28, 2018 2.740 3.080 2.740 3.080 1,200 +0.35(+12.82%)
Dec 27, 2018 3.360 3.360 2.730 2.730 1,460 -0.69(-20.18%)
Dec 24, 2018 3.420 3.420 3.420 0 -0.07(-2.01%)
Dec 21, 2018 3.550 3.660 3.490 3.490 500 +0.00(+0.00%)
Dec 20, 2018 3.800 3.800 3.490 3.490 500 -0.32(-8.40%)
Dec 19, 2018 3.760 3.810 3.760 3.810 300 +0.07(+1.87%)
Dec 18, 2018 3.770 3.770 3.530 3.740 1,600 -0.07(-1.84%)
Dec 17, 2018 3.850 3.850 3.810 3.810 200 -0.09(-2.31%)
Dec 14, 2018 3.900 3.900 3.850 3.900 800 -0.08(-2.01%)
Dec 13, 2018 3.980 3.980 3.980 3.980 200 -0.02(-0.50%)
Dec 12, 2018 4.000 4.000 4.000 4.000 100 +0.01(+0.25%)
Dec 11, 2018 3.870 3.990 3.870 3.990 300 +0.18(+4.72%)
Dec 10, 2018 3.880 3.880 3.770 3.810 900 -0.11(-2.81%)
Dec 07, 2018 3.920 3.920 3.920 3.920 100 +0.02(+0.51%)
Dec 06, 2018 3.910 3.910 3.900 3.900 400 -0.10(-2.50%)
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.