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 (%)
May 31, 2019 3.590 3.590 3.310 3.310 700 -0.30(-8.31%)
May 30, 2019 3.630 3.630 3.610 3.610 300 -0.03(-0.82%)
May 29, 2019 3.620 3.640 3.600 3.640 300 -0.01(-0.27%)
May 28, 2019 3.650 3.650 3.650 3.650 100 +0.04(+1.11%)
May 24, 2019 3.610 3.610 3.610 0 -0.11(-2.96%)
May 23, 2019 3.720 3.720 3.720 3.720 403 +0.00(+0.00%)
May 22, 2019 3.610 3.800 3.610 3.720 1,300 +0.09(+2.48%)
May 21, 2019 3.640 3.640 3.630 3.630 300 -0.03(-0.82%)
May 17, 2019 3.660 3.660 3.660 0 -0.03(-0.81%)
May 16, 2019 3.640 3.690 3.640 3.690 200 +0.10(+2.79%)
May 15, 2019 3.420 3.600 3.420 3.590 600 +0.16(+4.66%)
May 10, 2019 3.430 3.430 3.430 0 -0.08(-2.28%)
May 09, 2019 3.250 3.510 3.250 3.510 1,500 +0.30(+9.35%)
May 08, 2019 3.210 3.210 3.210 3.210 100 +0.04(+1.26%)
May 07, 2019 3.120 3.170 3.120 3.170 200 +0.14(+4.62%)
May 06, 2019 2.970 3.030 2.970 3.030 200 +0.08(+2.71%)
May 03, 2019 3.100 3.100 2.950 2.950 200 -0.24(-7.52%)
May 02, 2019 3.190 3.190 3.190 3.190 100 -0.04(-1.24%)
May 01, 2019 3.230 3.230 3.230 3.230 100 -0.03(-0.92%)
Apr 30, 2019 3.300 3.300 3.260 3.260 200 -0.07(-2.10%)
Apr 25, 2019 3.330 3.330 3.330 0 -0.04(-1.19%)
Apr 24, 2019 3.430 3.430 3.310 3.370 600 -0.12(-3.44%)
Apr 23, 2019 3.460 3.490 3.460 3.490 300 +0.04(+1.16%)
Apr 22, 2019 3.670 3.670 3.450 3.450 1,200 -0.34(-8.97%)
Apr 18, 2019 3.790 3.790 3.790 0 +0.22(+6.16%)
Apr 17, 2019 3.470 3.570 3.470 3.570 400 +0.02(+0.56%)
Apr 16, 2019 3.550 3.550 3.550 3.550 900 +0.01(+0.28%)
Apr 15, 2019 3.820 3.820 3.540 3.540 1,620 -0.07(-1.94%)
Apr 12, 2019 3.990 3.990 3.610 3.610 600 -0.50(-12.17%)
Apr 11, 2019 4.180 4.180 4.110 4.110 200 -0.13(-3.07%)
Apr 10, 2019 4.240 4.240 4.240 4.240 100 -0.07(-1.62%)
Apr 08, 2019 4.310 4.310 4.310 0 -0.12(-2.71%)
Apr 04, 2019 4.430 4.430 4.430 0 -0.19(-4.11%)
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%)
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.