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 |
| Jul 06, 2016 | $24.90 | $24.90 | $24.00 | $24.35 | 25 360 |
| Jul 05, 2016 | $24.95 | $25.40 | $24.65 | $24.80 | 23 160 |
| Jul 01, 2016 | $25.10 | $25.25 | $24.30 | $24.80 | 23 800 |
| Jun 30, 2016 | $24.15 | $25.10 | $23.75 | $24.85 | 47 200 |
| Jun 29, 2016 | $23.75 | $24.45 | $23.45 | $23.95 | 30 720 |
| Jun 28, 2016 | $23.55 | $24.95 | $22.70 | $23.25 | 82 880 |
| Jun 27, 2016 | $22.20 | $23.35 | $22.15 | $22.25 | 44 220 |
| Jun 24, 2016 | $23.10 | $23.45 | $21.50 | $22.35 | 163 120 |
| Jun 23, 2016 | $24.50 | $24.50 | $23.55 | $23.55 | 35 180 |
| Jun 22, 2016 | $24.25 | $24.85 | $23.65 | $23.80 | 29 500 |
| Jun 21, 2016 | $24.25 | $24.45 | $23.15 | $23.95 | 37 580 |
| Jun 20, 2016 | $23.40 | $24.45 | $23.05 | $23.95 | 41 940 |
| Jun 17, 2016 | $23.35 | $23.55 | $22.70 | $23.00 | 44 000 |
| Jun 16, 2016 | $23.15 | $23.50 | $22.40 | $23.25 | 15 311 |
| Jun 15, 2016 | $23.65 | $23.80 | $22.80 | $23.10 | 18 534 |
| Jun 14, 2016 | $22.60 | $23.60 | $22.55 | $23.50 | 21 713 |
| Jun 13, 2016 | $22.85 | $23.15 | $22.50 | $23.10 | 32 760 |
| Jun 10, 2016 | $22.95 | $23.05 | $22.25 | $23.00 | 108 380 |
| Jun 09, 2016 | $23.45 | $23.50 | $23.05 | $23.10 | 49 600 |
| Jun 08, 2016 | $22.35 | $23.50 | $22.25 | $23.30 | 64 634 |
| Jun 07, 2016 | $22.00 | $22.95 | $21.95 | $22.20 | 71 724 |
| Jun 06, 2016 | $21.25 | $22.10 | $21.25 | $21.50 | 46 919 |
| Jun 03, 2016 | $21.75 | $21.75 | $21.15 | $21.15 | 29 700 |
| Jun 02, 2016 | $21.05 | $22.30 | $21.00 | $21.85 | 36 793 |
| Jun 01, 2016 | $20.55 | $21.00 | $20.25 | $21.00 | 17 546 |
