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 |
| Sep 15, 2016 | $29.35 | $30.75 | $29.30 | $30.10 | 49 460 |
| Sep 14, 2016 | $29.15 | $29.40 | $28.75 | $29.25 | 29 060 |
| Sep 13, 2016 | $28.70 | $29.40 | $27.85 | $29.15 | 30 860 |
| Sep 12, 2016 | $27.60 | $29.15 | $27.60 | $28.95 | 49 240 |
| Sep 09, 2016 | $28.60 | $28.70 | $26.64 | $27.55 | 35 180 |
| Sep 08, 2016 | $28.45 | $29.33 | $28.25 | $28.55 | 28 520 |
| Sep 07, 2016 | $27.75 | $28.45 | $27.75 | $28.05 | 24 400 |
| Sep 06, 2016 | $27.30 | $27.85 | $27.00 | $27.65 | 25 000 |
| Sep 02, 2016 | $27.85 | $28.10 | $27.00 | $27.10 | 27 100 |
| Sep 01, 2016 | $27.55 | $28.05 | $26.55 | $27.40 | 21 340 |
| Aug 31, 2016 | $27.65 | $28.30 | $27.05 | $27.40 | 43 100 |
| Aug 30, 2016 | $26.50 | $28.60 | $26.50 | $27.40 | 77 740 |
| Aug 29, 2016 | $25.20 | $27.05 | $25.00 | $26.20 | 91 280 |
| Aug 26, 2016 | $25.30 | $26.25 | $24.35 | $24.95 | 29 480 |
| Aug 25, 2016 | $25.05 | $25.45 | $25.05 | $25.25 | 14 840 |
| Aug 24, 2016 | $26.00 | $26.16 | $25.15 | $25.00 | 21 640 |
| Aug 23, 2016 | $25.00 | $26.20 | $24.55 | $25.80 | 46 540 |
| Aug 22, 2016 | $24.25 | $26.00 | $24.10 | $24.80 | 85 880 |
| Aug 19, 2016 | $24.20 | $24.45 | $23.98 | $24.15 | 26 620 |
| Aug 18, 2016 | $24.20 | $24.73 | $23.90 | $24.10 | 76 060 |
| Aug 17, 2016 | $23.95 | $24.50 | $23.75 | $23.90 | 29 000 |
| Aug 16, 2016 | $24.00 | $24.25 | $23.80 | $23.90 | 34 420 |
| Aug 15, 2016 | $23.95 | $24.45 | $23.75 | $23.95 | 78 220 |
| Aug 12, 2016 | $22.70 | $24.15 | $22.65 | $23.55 | 105 920 |
| Aug 11, 2016 | $21.25 | $24.15 | $21.15 | $22.80 | 219 520 |
