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 (%)
Mar 29, 2019 4.620 4.620 4.620 0 +0.03(+0.65%)
Mar 28, 2019 4.720 4.850 4.580 4.590 1,100 -0.12(-2.55%)
Mar 27, 2019 4.800 4.800 4.710 4.710 500 -0.24(-4.85%)
Mar 26, 2019 5.080 5.080 4.950 4.950 700 -0.21(-4.07%)
Mar 25, 2019 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
Mar 20, 2019 5.160 5.160 5.160 0 -0.09(-1.71%)
Mar 19, 2019 4.890 5.250 4.890 5.250 1,550 +0.31(+6.28%)
Mar 18, 2019 5.040 5.040 4.940 4.940 200 -0.25(-4.82%)
Mar 15, 2019 4.980 5.360 4.970 5.190 1,940 +0.24(+4.85%)
Mar 14, 2019 5.050 5.050 4.950 4.950 200 -0.01(-0.20%)
Mar 12, 2019 4.960 4.960 4.960 0 -0.07(-1.39%)
Mar 11, 2019 4.890 5.030 4.840 5.030 800 -0.01(-0.20%)
Mar 08, 2019 4.940 5.050 4.940 5.040 900 +0.06(+1.20%)
Mar 07, 2019 5.000 5.000 4.950 4.980 300 -0.01(-0.20%)
Mar 06, 2019 5.070 5.070 4.990 4.990 290 -0.14(-2.73%)
Mar 05, 2019 4.860 5.130 4.860 5.130 800 +0.32(+6.65%)
Mar 04, 2019 4.860 4.860 4.810 4.810 500 -0.04(-0.82%)
Mar 01, 2019 4.850 4.850 4.850 4.850 500 +0.02(+0.41%)
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%)
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.