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 (%)
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%)
Aug 02, 2018 2.660 2.660 2.660 0 -0.05(-1.85%)
Jul 31, 2018 2.710 2.710 2.710 0 +0.03(+1.12%)
Jul 30, 2018 2.650 2.690 2.650 2.680 600 +0.04(+1.52%)
Jul 26, 2018 2.640 2.640 2.640 0 +0.11(+4.35%)
Jul 25, 2018 2.600 2.600 2.530 2.530 200 -0.10(-3.80%)
Jul 24, 2018 2.490 2.630 2.490 2.630 2,340 -0.08(-2.95%)
Jul 23, 2018 2.710 2.710 2.710 2.710 300 +0.01(+0.37%)
Jul 20, 2018 2.720 2.720 2.700 2.700 1,100 -0.15(-5.26%)
Jul 18, 2018 2.850 2.850 2.850 0 +0.13(+4.78%)
Jul 16, 2018 2.720 2.720 2.720 0 +0.04(+1.49%)
Jul 12, 2018 2.680 2.680 2.680 0 +0.03(+1.13%)
Jul 09, 2018 2.650 2.650 2.650 0 -0.05(-1.85%)
Jul 06, 2018 2.700 2.700 2.700 2.700 200 +0.05(+1.89%)
Jul 04, 2018 2.650 2.650 2.650 0 +0.06(+2.32%)
Jul 03, 2018 2.970 2.970 2.590 2.590 2,400 -0.07(-2.63%)
Jun 29, 2018 2.660 2.660 2.660 0 -0.35(-11.63%)
Jun 27, 2018 3.010 3.010 3.010 0 +0.02(+0.67%)
Jun 26, 2018 3.020 3.020 2.980 2.990 1,800 -0.08(-2.61%)
Jun 22, 2018 3.070 3.070 3.070 15 -0.15(-4.66%)
Jun 21, 2018 3.110 3.220 3.110 3.220 240 -0.02(-0.62%)
Jun 19, 2018 3.240 3.240 3.240 0 -0.04(-1.22%)
Jun 18, 2018 3.240 3.280 3.240 3.280 460 -0.06(-1.80%)
Jun 15, 2018 3.340 3.240 3.340 500 +0.10(+3.09%)
Jun 14, 2018 3.540 3.540 3.240 3.240 700 -0.41(-11.23%)
Jun 13, 2018 3.650 3.650 3.650 3.650 100 -0.07(-1.88%)
Jun 11, 2018 3.720 3.720 3.720 0 +0.02(+0.54%)
Jun 08, 2018 3.610 3.700 3.610 3.700 540 +0.10(+2.78%)
Jun 07, 2018 3.590 3.630 3.520 3.600 800 +0.07(+1.98%)
Jun 05, 2018 3.530 3.530 3.530 0 -0.12(-3.29%)
Jun 04, 2018 3.720 3.720 3.650 3.650 300 -0.04(-1.08%)
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.