Quantcast

CPI Card Group Inc. Common Stock Historical Stock Prices

PMTS 
$3.87
*  
0.04
1.04%
Get PMTS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PMTS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PMTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.83 3.88 3.83 3.87 4,650
03/22/2019 3.83 3.88 3.83 3.87 4,650
03/21/2019 3.85 3.9 3.59 3.83 20,717
03/20/2019 3.86 3.95 3.86 3.89 13,279
03/19/2019 3.74 3.86 3.631 3.835 39,134
03/18/2019 3.73 3.8 3.69 3.74 7,437
03/15/2019 3.75 4.02 3.694 3.78 60,959
03/14/2019 3.8 3.8 3.68 3.71 36,750
03/13/2019 3.71 3.74 3.65 3.7 50,270
03/12/2019 3.7 3.77 3.693 3.76 2,972
03/11/2019 3.73 3.77 3.54 3.64 72,538
03/08/2019 3.7 3.8 3.7 3.74 15,059
03/07/2019 3.65 3.74 3.65 3.71 13,830
03/06/2019 3.69 3.8 3.36 3.7 24,379
03/05/2019 3.59 3.78 3.56 3.78 22,611
03/04/2019 3.67 3.7 3.59 3.6 55,354
03/01/2019 3.68 3.68 3.64 3.6702 11,566
02/28/2019 3.64 3.69 3.59 3.6676 15,819
02/27/2019 3.54 3.7401 3.535 3.665 45,072
02/26/2019 3.55 3.64 3.41 3.41 8,745
02/25/2019 3.7 3.7 3.58 3.6 8,230
02/22/2019 3.65 3.7 3.65 3.6625 9,831
02/21/2019 3.53 3.7 3.52 3.65 15,942
02/20/2019 3.65 3.7 3.5 3.5 14,656
02/19/2019 3.53 3.62 3.52 3.62 32,941
02/15/2019 3.34 3.51 3.3348 3.5 35,742
02/14/2019 3.19 3.35 3.19 3.3 12,825
02/13/2019 3.23 3.3 3.21 3.26 25,472
02/12/2019 3.2 3.21 3.15 3.21 5,090
02/11/2019 3.16 3.21 3.1 3.16 12,896
02/08/2019 3.1 3.18 3.02 3.05 4,171
02/07/2019 3.12 3.2 3.1 3.1 2,906
02/06/2019 3.09 3.2 3.09 3.16 16,836
02/05/2019 3.14 3.15 3.12 3.12 15,270
02/04/2019 3.09 3.15 3.09 3.15 9,488
02/01/2019 3.05 3.11 3.05 3.09 12,289
01/31/2019 2.968 3.04 2.957 3.03 24,401
01/30/2019 2.93 3 2.86 2.99 7,172
01/29/2019 2.9201 2.99 2.9201 2.99 725
01/28/2019 3 3 2.97 3 18,028
01/25/2019 2.96 3 2.96 2.99 7,211
01/24/2019 3 3 2.95 2.96 8,330
01/23/2019 2.66 2.99 2.66 2.88 8,503
01/22/2019 2.91 2.97 2.6 2.6 4,068
01/18/2019 2.92 2.9943 2.85 2.98 8,715
01/17/2019 2.9 3 2.8475 3 2,529
01/16/2019 2.89 2.967 2.89 2.967 1,646
01/15/2019 2.77 2.88 2.61 2.88 5,321
01/14/2019 2.85 2.85 2.83 2.83 702
01/11/2019 2.85 2.99 2.79 2.85 6,916
01/10/2019 2.85 2.85 2.7638 2.7638 1,230
01/09/2019 2.79 2.81 2.73 2.73 1,606
01/08/2019 2.91 2.91 2.7391 2.76 3,234
01/07/2019 2.5 2.9168 2.5 2.87 9,118
01/04/2019 2.43 2.5 2.4 2.45 23,181
01/03/2019 2.2801 2.44 2.2801 2.43 6,520
01/02/2019 2.28 2.35 1.95 2.34 3,533
12/31/2018 2.25 2.38 2.25 2.29 32,610
12/28/2018 1.99 2.2999 1.9717 2.25 32,236
12/27/2018 2.25 2.35 1.98 1.98 21,214
12/26/2018 2.51 2.71 2.35 2.35 4,904
12/24/2018 2.55 2.55 2.4053 2.5 44,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio