NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$21.00
-0.140 (-0.662%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $21.99 | Thursday, 9th May 2024 PMTS stock ended at $21.00. This is 0.662% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.02% from a day low at $20.90 to a day high of $21.95. |
| 90 days | $15.00 | $21.99 | |
| 52 weeks | $12.65 | $29.94 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $20.75 | $21.25 | $20.25 | $21.00 | 50 157 |
| Dec 30, 2016 | $20.25 | $20.75 | $20.25 | $20.75 | 38 122 |
| Dec 29, 2016 | $20.75 | $21.25 | $20.50 | $20.50 | 52 259 |
| Dec 28, 2016 | $20.25 | $21.25 | $20.25 | $21.00 | 118 988 |
| Dec 27, 2016 | $20.50 | $21.00 | $19.75 | $20.50 | 38 596 |
| Dec 23, 2016 | $20.00 | $21.00 | $20.00 | $20.75 | 28 461 |
| Dec 22, 2016 | $20.25 | $20.50 | $20.00 | $20.25 | 36 043 |
| Dec 21, 2016 | $19.00 | $20.50 | $19.00 | $20.25 | 84 442 |
| Dec 20, 2016 | $18.75 | $19.25 | $18.75 | $19.00 | 27 851 |
| Dec 19, 2016 | $18.75 | $19.50 | $18.75 | $18.75 | 36 391 |
| Dec 16, 2016 | $18.00 | $19.00 | $18.00 | $19.00 | 246 671 |
| Dec 15, 2016 | $18.50 | $18.75 | $17.10 | $18.00 | 70 837 |
| Dec 14, 2016 | $17.25 | $18.75 | $17.00 | $18.50 | 100 529 |
| Dec 13, 2016 | $17.50 | $17.75 | $16.50 | $17.75 | 42 087 |
| Dec 12, 2016 | $18.00 | $18.20 | $17.00 | $17.25 | 43 032 |
| Dec 09, 2016 | $19.00 | $19.50 | $17.25 | $17.50 | 57 113 |
| Dec 08, 2016 | $18.50 | $19.50 | $18.25 | $19.25 | 63 209 |
| Dec 07, 2016 | $17.50 | $19.25 | $17.00 | $18.25 | 129 674 |
| Dec 06, 2016 | $17.25 | $17.50 | $17.25 | $17.50 | 45 054 |
| Dec 05, 2016 | $17.50 | $17.75 | $17.25 | $17.25 | 68 060 |
| Dec 02, 2016 | $18.00 | $18.50 | $17.10 | $17.50 | 68 017 |
| Dec 01, 2016 | $18.50 | $19.15 | $18.50 | $18.50 | 30 757 |
| Nov 30, 2016 | $18.75 | $19.00 | $18.25 | $18.75 | 31 288 |
| Nov 29, 2016 | $19.25 | $19.50 | $18.75 | $18.75 | 25 124 |
| Nov 28, 2016 | $19.50 | $19.75 | $19.00 | $19.25 | 31 195 |
