CPI Card Group Inc. (PMTS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.47 | 17.93 | 17.11 | 17.57 | 17.57 | 18,900 |
| 30 Apr 2024 | 18.02 | 18.02 | 17.25 | 17.25 | 17.25 | 17,900 |
| 29 Apr 2024 | 17.84 | 18.25 | 17.77 | 18.25 | 18.25 | 12,000 |
| 26 Apr 2024 | 16.80 | 17.75 | 16.80 | 17.75 | 17.75 | 10,800 |
| 25 Apr 2024 | 16.44 | 16.82 | 16.08 | 16.72 | 16.72 | 10,100 |
| 24 Apr 2024 | 17.10 | 17.26 | 16.42 | 16.60 | 16.60 | 30,700 |
| 23 Apr 2024 | 17.55 | 17.81 | 17.26 | 17.30 | 17.30 | 31,300 |
| 22 Apr 2024 | 17.75 | 17.97 | 17.41 | 17.74 | 17.74 | 9,500 |
| 19 Apr 2024 | 17.45 | 17.91 | 17.35 | 17.50 | 17.50 | 37,400 |
| 18 Apr 2024 | 17.91 | 18.30 | 17.58 | 17.58 | 17.58 | 19,700 |
| 17 Apr 2024 | 17.78 | 18.36 | 17.42 | 18.05 | 18.05 | 25,900 |
| 16 Apr 2024 | 17.30 | 17.89 | 17.30 | 17.43 | 17.43 | 10,600 |
| 15 Apr 2024 | 18.02 | 18.42 | 17.50 | 17.55 | 17.55 | 24,000 |
| 12 Apr 2024 | 18.45 | 18.77 | 17.85 | 18.01 | 18.01 | 27,200 |
| 11 Apr 2024 | 18.40 | 18.76 | 18.08 | 18.40 | 18.40 | 32,700 |
| 10 Apr 2024 | 18.88 | 19.05 | 17.50 | 18.13 | 18.13 | 41,100 |
| 09 Apr 2024 | 19.18 | 19.49 | 19.08 | 19.34 | 19.34 | 10,700 |
| 08 Apr 2024 | 18.85 | 19.49 | 18.85 | 19.00 | 19.00 | 14,800 |
| 05 Apr 2024 | 18.92 | 19.20 | 18.58 | 18.65 | 18.65 | 10,400 |
| 04 Apr 2024 | 18.45 | 19.27 | 18.45 | 18.82 | 18.82 | 26,900 |
| 03 Apr 2024 | 18.14 | 19.33 | 17.96 | 18.26 | 18.26 | 41,400 |
| 02 Apr 2024 | 17.26 | 18.21 | 17.08 | 17.96 | 17.96 | 32,400 |
| 01 Apr 2024 | 18.00 | 18.00 | 16.21 | 17.34 | 17.34 | 13,800 |
| 28 Mar 2024 | 17.39 | 18.25 | 16.86 | 17.86 | 17.86 | 30,000 |
| 27 Mar 2024 | 16.31 | 17.26 | 16.31 | 16.84 | 16.84 | 17,700 |
| 26 Mar 2024 | 15.51 | 16.59 | 15.51 | 16.13 | 16.13 | 28,800 |
| 25 Mar 2024 | 16.11 | 17.29 | 15.21 | 15.36 | 15.36 | 40,000 |
| 22 Mar 2024 | 17.15 | 17.60 | 16.02 | 16.33 | 16.33 | 19,500 |
| 21 Mar 2024 | 17.50 | 18.05 | 16.85 | 17.09 | 17.09 | 20,900 |
| 20 Mar 2024 | 16.66 | 17.49 | 16.66 | 17.49 | 17.49 | 13,300 |
| 19 Mar 2024 | 17.06 | 17.10 | 16.48 | 16.66 | 16.66 | 22,000 |
| 18 Mar 2024 | 16.98 | 17.89 | 16.84 | 17.22 | 17.22 | 10,100 |
| 15 Mar 2024 | 16.31 | 17.82 | 16.31 | 16.88 | 16.88 | 39,500 |
| 14 Mar 2024 | 17.75 | 17.84 | 16.67 | 17.16 | 17.16 | 33,700 |
| 13 Mar 2024 | 18.00 | 18.44 | 17.50 | 17.84 | 17.84 | 17,100 |
| 12 Mar 2024 | 18.31 | 19.60 | 17.55 | 18.95 | 18.95 | 39,900 |
| 11 Mar 2024 | 15.02 | 18.83 | 15.02 | 18.53 | 18.53 | 120,900 |
| 08 Mar 2024 | 15.51 | 16.00 | 15.00 | 15.02 | 15.02 | 29,600 |
| 07 Mar 2024 | 18.00 | 18.00 | 15.07 | 15.97 | 15.97 | 68,200 |
| 06 Mar 2024 | 17.69 | 18.63 | 17.69 | 18.50 | 18.50 | 17,500 |
| 05 Mar 2024 | 18.28 | 18.78 | 17.62 | 17.62 | 17.62 | 21,200 |
| 04 Mar 2024 | 19.50 | 20.00 | 18.33 | 18.33 | 18.33 | 38,600 |
| 01 Mar 2024 | 18.98 | 19.52 | 18.22 | 19.44 | 19.44 | 17,400 |
| 29 Feb 2024 | 19.78 | 19.91 | 18.69 | 18.90 | 18.90 | 32,700 |
| 28 Feb 2024 | 19.31 | 19.68 | 19.31 | 19.35 | 19.35 | 10,700 |
| 27 Feb 2024 | 19.73 | 20.15 | 19.17 | 19.61 | 19.61 | 34,900 |
| 26 Feb 2024 | 19.48 | 20.81 | 19.25 | 19.71 | 19.71 | 20,300 |
| 23 Feb 2024 | 19.89 | 19.95 | 19.22 | 19.35 | 19.35 | 17,600 |
| 22 Feb 2024 | 18.00 | 19.14 | 18.00 | 18.97 | 18.97 | 30,200 |
| 21 Feb 2024 | 19.15 | 19.32 | 17.92 | 18.01 | 18.01 | 24,000 |
| 20 Feb 2024 | 19.48 | 20.08 | 19.07 | 19.07 | 19.07 | 15,100 |
| 16 Feb 2024 | 20.79 | 20.79 | 19.83 | 19.83 | 19.83 | 19,500 |
| 15 Feb 2024 | 19.90 | 20.90 | 19.47 | 20.90 | 20.90 | 11,600 |
| 14 Feb 2024 | 19.75 | 20.03 | 19.11 | 19.95 | 19.95 | 14,400 |
| 13 Feb 2024 | 19.50 | 20.41 | 18.67 | 19.52 | 19.52 | 21,000 |
| 12 Feb 2024 | 18.78 | 20.00 | 18.75 | 20.00 | 20.00 | 28,200 |
| 09 Feb 2024 | 18.38 | 18.84 | 18.13 | 18.35 | 18.35 | 10,200 |
| 08 Feb 2024 | 18.00 | 18.45 | 17.98 | 18.15 | 18.15 | 8,700 |
| 07 Feb 2024 | 18.45 | 18.45 | 18.00 | 18.17 | 18.17 | 9,300 |
| 06 Feb 2024 | 17.14 | 18.51 | 17.14 | 18.50 | 18.50 | 15,900 |
| 05 Feb 2024 | 17.65 | 18.12 | 16.99 | 17.41 | 17.41 | 16,000 |
| 02 Feb 2024 | 18.17 | 18.21 | 17.20 | 17.79 | 17.79 | 14,400 |
| 01 Feb 2024 | 18.41 | 18.51 | 17.67 | 18.19 | 18.19 | 14,600 |
| 31 Jan 2024 | 18.27 | 18.62 | 18.25 | 18.25 | 18.25 | 7,500 |
| 30 Jan 2024 | 18.60 | 19.26 | 18.37 | 18.54 | 18.54 | 13,600 |
| 29 Jan 2024 | 18.98 | 18.98 | 18.45 | 18.45 | 18.45 | 5,900 |
| 26 Jan 2024 | 17.97 | 18.99 | 17.97 | 18.79 | 18.79 | 5,700 |
| 25 Jan 2024 | 18.84 | 18.97 | 18.34 | 18.73 | 18.73 | 11,200 |
| 24 Jan 2024 | 18.16 | 18.51 | 17.81 | 18.50 | 18.50 | 14,500 |
| 23 Jan 2024 | 18.20 | 18.20 | 17.74 | 18.08 | 18.08 | 9,400 |
| 22 Jan 2024 | 17.61 | 17.93 | 17.35 | 17.92 | 17.92 | 12,300 |
| 19 Jan 2024 | 17.16 | 17.67 | 16.78 | 17.47 | 17.47 | 7,100 |
| 18 Jan 2024 | 17.26 | 17.58 | 16.76 | 16.97 | 16.97 | 11,800 |
| 17 Jan 2024 | 17.50 | 18.53 | 17.36 | 17.61 | 17.61 | 19,100 |
| 16 Jan 2024 | 17.74 | 18.42 | 17.70 | 17.70 | 17.70 | 10,900 |
| 12 Jan 2024 | 18.17 | 18.30 | 17.75 | 17.75 | 17.75 | 10,100 |
| 11 Jan 2024 | 18.50 | 18.72 | 17.53 | 17.96 | 17.96 | 25,100 |
| 10 Jan 2024 | 18.83 | 18.83 | 18.23 | 18.39 | 18.39 | 14,000 |
| 09 Jan 2024 | 18.85 | 19.27 | 18.75 | 19.02 | 19.02 | 9,300 |
| 08 Jan 2024 | 18.89 | 19.20 | 18.89 | 19.20 | 19.20 | 10,300 |
| 05 Jan 2024 | 19.50 | 19.90 | 18.83 | 19.07 | 19.07 | 38,900 |
| 04 Jan 2024 | 18.99 | 19.56 | 18.51 | 19.16 | 19.16 | 10,400 |
| 03 Jan 2024 | 19.41 | 19.68 | 18.02 | 18.88 | 18.88 | 9,100 |
| 02 Jan 2024 | 18.77 | 19.70 | 18.66 | 19.58 | 19.58 | 33,700 |
| 29 Dec 2023 | 19.51 | 19.51 | 18.86 | 19.19 | 19.19 | 16,600 |
| 28 Dec 2023 | 19.52 | 20.44 | 19.49 | 19.96 | 19.96 | 15,400 |
| 27 Dec 2023 | 19.27 | 19.94 | 19.04 | 19.74 | 19.74 | 18,000 |
| 26 Dec 2023 | 18.34 | 19.65 | 18.34 | 19.04 | 19.04 | 22,900 |
| 22 Dec 2023 | 19.03 | 19.49 | 18.50 | 18.95 | 18.95 | 10,400 |
| 21 Dec 2023 | 19.05 | 19.17 | 18.38 | 19.03 | 19.03 | 15,000 |
| 20 Dec 2023 | 19.15 | 20.28 | 18.56 | 18.98 | 18.98 | 27,600 |
| 19 Dec 2023 | 19.39 | 19.70 | 18.85 | 19.54 | 19.54 | 19,500 |
| 18 Dec 2023 | 19.70 | 19.72 | 18.24 | 19.09 | 19.09 | 35,500 |
| 15 Dec 2023 | 18.60 | 19.89 | 18.15 | 19.79 | 19.79 | 53,600 |
| 14 Dec 2023 | 18.41 | 19.00 | 18.10 | 18.60 | 18.60 | 20,400 |
| 13 Dec 2023 | 17.15 | 18.23 | 16.66 | 18.22 | 18.22 | 53,500 |
| 12 Dec 2023 | 17.27 | 18.13 | 16.96 | 17.08 | 17.08 | 19,400 |
| 11 Dec 2023 | 16.57 | 18.56 | 16.57 | 17.50 | 17.50 | 33,400 |
| 08 Dec 2023 | 17.03 | 18.03 | 16.91 | 17.74 | 17.74 | 11,600 |
| 07 Dec 2023 | 16.67 | 17.39 | 16.57 | 17.30 | 17.30 | 13,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.