Quantcast

CPI Card Group Inc. Common Stock Historical Stock Prices

PMTS 
$2.43
*  
0.10
3.95%
Get PMTS Alerts
*Delayed - data as of Jun. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

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 2.50 2.52 2.40 2.43 32,282
06/19/2018 2.5 2.52 2.4 2.43 33,325
06/18/2018 2.5 2.53 2.42 2.53 32,457
06/15/2018 2.51 2.53 2.49 2.53 32,244
06/14/2018 2.85 2.85 2.45 2.51 51,866
06/13/2018 2.83 2.9 2.8 2.81 5,965
06/12/2018 2.85 2.89 2.85 2.88 7,023
06/11/2018 2.91 2.9354 2.83 2.86 31,832
06/08/2018 2.77 2.88 2.77 2.85 9,342
06/07/2018 2.71 2.8184 2.71 2.8 7,866
06/06/2018 2.74 2.7702 2.6798 2.68 5,471
06/05/2018 2.81 2.81 2.7 2.74 11,545
06/04/2018 2.86 2.89 2.75 2.76 6,247
06/01/2018 2.641 2.91 2.63 2.83 37,882
05/31/2018 2.71 2.76 2.61 2.66 11,487
05/30/2018 2.7 2.76 2.66 2.73 13,264
05/29/2018 2.79 2.85 2.66 2.7 23,627
05/25/2018 2.75 2.8543 2.75 2.8 15,082
05/24/2018 2.84 2.84 2.75 2.78 34,717
05/23/2018 2.68 2.84 2.68 2.84 26,932
05/22/2018 2.72 2.8704 2.66 2.66 30,718
05/21/2018 2.68 2.7502 2.67 2.71 12,815
05/18/2018 2.68 2.7502 2.67 2.71 162,109
05/17/2018 2.33 2.74 2.33 2.65 27,114
05/16/2018 2.35 2.39 2.35 2.36 15,706
05/15/2018 2.39 2.39 2.35 2.36 8,951
05/14/2018 2.47 2.47 2.42 2.42 5,411
05/11/2018 2.45 2.49 2.3909 2.47 7,480
05/10/2018 2.25 2.45 2.23 2.45 18,418
05/09/2018 2.45 2.66 2.23 2.24 38,997
05/08/2018 2.55 2.6 2.44 2.44 47,438
05/07/2018 2.74 2.7799 2.5 2.54 52,949
05/04/2018 2.8 2.8 2.725 2.74 23,479
05/03/2018 2.84 2.84 2.8 2.82 5,771
05/02/2018 2.75 2.86 2.75 2.84 13,165
05/01/2018 2.6 2.82 2.6 2.77 17,572
04/30/2018 2.65 2.73 2.57 2.57 25,379
04/27/2018 2.53 2.68 2.53 2.63 8,727
04/26/2018 2.5 2.56 2.49 2.51 17,333
04/25/2018 2.41 2.54 2.36 2.49 43,000
04/24/2018 2.45 2.47 2.38 2.42 13,567
04/23/2018 2.52 2.57 2.4 2.43 33,765
04/20/2018 2.52 2.525 2.49 2.49 11,010
04/19/2018 2.65 2.65 2.55 2.55 20,327
04/18/2018 2.65 2.73 2.63 2.64 11,112
04/17/2018 2.6 2.6899 2.6 2.67 26,367
04/16/2018 2.47 2.83 2.46 2.59 77,895
04/13/2018 2.45 2.47 2.4 2.46 12,276
04/12/2018 2.46 2.5 2.44 2.45 6,908
04/11/2018 2.49 2.49 2.45 2.47 10,217
04/10/2018 2.46 2.53 2.46 2.5 38,388
04/09/2018 2.55 2.58 2.45 2.46 36,615
04/06/2018 2.68 2.695 2.55 2.55 32,631
04/05/2018 2.74 2.77 2.68 2.68 22,397
04/04/2018 2.76 2.79 2.71 2.76 13,462
04/03/2018 2.98 2.98 2.78 2.81 25,303
04/02/2018 3.02 3.05 2.89 2.98 18,666
03/29/2018 3.1 3.1 3 3.015 18,692
03/28/2018 3.1 3.14 2.86 3.09 68,122
03/27/2018 3.07 3.25 3.01 3.11 177,410
03/26/2018 3.0008 3.1 3.0008 3.07 15,752
03/23/2018 3.01 3.05 3 3.03 26,045
03/22/2018 3.01 3.07 2.99 3 25,450
03/21/2018 3 3.06 3 3.03 23,189
03/20/2018 3.05 3.05 3.01 3.03 39,521
03/19/2018 3.09 3.09 3 3.05 23,671
*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