CPI Card Group Stock Price History, PMTS Historical Prices

Add to My Stocks
$1.05 $0 (0%) PMTS stock closing price Aug 18, 2017 (Closing)

The 10 year data of CPI Card Group stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and CPI Card Group P/E ratio data for the stock. The stock price was at a 5 year high of 12.87 on 12 Oct, 2015 as seen from CPI Card Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-151.251.251.101.15480032N/A0.24
2017-08-141.301.351.251.25449163N/A0.26
2017-08-111.301.301.201.25537289N/A0.26
2017-08-101.001.201.001.20936739N/A0.25
2017-08-091.151.201.001.001609407N/A0.21
2017-08-071.401.451.101.101554536N/A0.23
2017-08-031.751.801.551.601591101N/A0.32
2017-08-022.852.852.502.53216389N/A0.50
2017-07-282.902.952.702.90603851N/A0.58
2017-07-262.903.002.852.8569796N/A0.57
2017-07-252.902.902.732.85119833N/A0.57
2017-07-143.003.053.003.0548281N/A0.61
2017-07-133.153.152.953.05114688N/A0.61
2017-07-123.003.153.003.15275791N/A0.63
2017-07-112.953.052.953.0060402N/A0.60
2017-07-103.003.052.952.95115201N/A0.59
2017-07-063.103.153.053.0596022N/A0.61
2017-07-053.103.202.903.10379400N/A0.62
2017-07-032.900.000.002.850N/A0.57
2017-06-302.752.902.652.85275808N/A0.57
2017-06-292.552.752.552.65186569N/A0.53
2017-06-282.402.552.402.55128212N/A0.51
2017-06-272.352.502.352.5078395N/A0.50
2017-06-262.402.402.352.3544778N/A0.47
2017-06-232.402.402.302.40734663N/A0.48
2017-06-222.302.402.282.4058522N/A0.48
2017-06-212.352.352.282.3075034N/A0.46
2017-06-202.302.352.252.3088522N/A0.46
2017-06-192.252.302.152.30160435N/A0.46
2017-06-162.352.352.152.30307584N/A0.46
2017-06-152.402.452.352.40139552N/A0.48
2017-06-142.352.452.302.40171008N/A0.48
2017-06-132.352.502.352.40317614N/A0.48
2017-06-122.252.402.202.35164423N/A0.47
2017-06-092.252.252.202.25203694N/A0.45
2017-06-082.152.202.102.2094147N/A0.44
2017-06-072.102.202.052.15191305N/A0.43
2017-06-062.102.152.002.10219942N/A0.42
2017-06-052.102.202.002.08344689N/A0.41
2017-06-022.152.252.002.10342912N/A0.42
2017-06-012.002.151.852.15343061N/A0.43
2017-05-311.902.001.881.95372033N/A0.39
2017-05-301.952.001.701.90495939N/A0.38
2017-05-290.000.000.001.900N/AN/A
2017-05-262.002.001.851.90369905N/A0.38
2017-05-252.052.101.952.00561867N/A0.40
2017-05-242.152.252.002.05383953N/A0.41
2017-05-232.252.302.102.20195033N/A0.44
2017-05-222.252.302.202.25279132N/A0.45
2017-05-192.402.502.102.25634617N/A0.45
2017-05-182.402.502.382.40356133N/A0.48
2017-05-172.452.502.352.40187361N/A0.48
2017-05-162.552.632.502.50200623N/A0.50
2017-05-152.752.802.502.55331388N/A0.51
2017-05-122.702.852.652.70237486N/A0.54
2017-05-112.702.802.702.75141706N/A0.55
2017-05-102.652.802.602.75211511N/A0.55
2017-05-092.702.802.602.60105423N/A0.52
2017-05-082.802.902.702.70209190N/A0.54
2017-05-052.652.952.582.75604262N/A0.55
2017-05-043.053.102.552.63953263N/A0.52
2017-05-033.503.503.053.1548985235.000.56
2017-05-023.753.753.453.5029204938.890.63
2017-05-013.653.753.553.6512102040.560.65
2017-04-283.553.653.503.609600840.000.65
2017-04-273.503.603.503.556987239.440.64
2017-04-263.603.753.453.5015025438.890.63
2017-04-253.703.703.603.6517208740.560.65
2017-04-243.953.953.603.7022256941.110.66
2017-04-213.803.953.803.9022712943.330.70
2017-04-203.703.853.603.8013222542.220.68
2017-04-193.753.883.653.70116702N/A0.74
2017-04-183.753.903.653.70256085N/A0.74
2017-04-173.804.003.653.75225727N/A0.75
2017-04-140.000.000.003.800N/AN/A
2017-04-133.903.903.753.8082864N/A0.76
2017-04-124.154.153.853.85221241N/A0.77
2017-04-114.104.153.954.1077614N/A0.82
2017-04-104.004.203.954.10159627N/A0.82
2017-04-074.004.003.903.9569242N/A0.79
2017-04-063.954.003.903.9564380N/A0.79
2017-04-054.154.203.803.95255450N/A0.79
2017-04-044.154.204.054.1090124N/A0.82
2017-04-034.204.254.154.20181782N/A0.84
2017-03-314.154.234.154.2067069N/A0.84
2017-03-304.254.304.154.15127869N/A0.83
2017-03-294.304.304.204.2538004N/A0.85
2017-03-284.354.354.254.3037536N/A0.86
2017-03-274.404.404.304.3034892N/A0.86
Get more Data

CPI Card Group Stock Chart

View PMTS PE ratio, PS ratio stocks charts and compare with peers.
PMTS Chart
Note: Compare CPI Card Group stock price history with the index and industry peers.

CPI Card Group Historical Prices: Past 5 years

Max Stock Price 12.87 Oct 12,2015
Min Stock Price 1 Aug 09,2017
Avg Stock Price 5.77

CPI Card Group Historical PE ratio: Past 5 years

Max PE Ratio 52.78 Mar 03,2017
Min PE Ratio 19.17 Aug 11,2016
Avg PE Ratio 34.61

CPI Card Group Historical PS ratio: Past 5 years

Max PS Ratio 1.34 Apr 12,2016
Min PS Ratio 0.21 Aug 09,2017
Avg PS Ratio 0.77

PMTS Industry Peers

Company Price Change (%)
Shotspotter Inc (SSTI)11.730.38 (3.14%)
Astronova (ALOT)13.70.05 (0.37%)
Luna Innovations (LUNA)1.490.03 (2.05%)
Massroots Inc (MSRT)0.430 (0%)

CPI Card Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CPI Card Group stock analysis. The price movement is easily depicted in the CPI Card Group stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PMTS saw a high of 1.2, and a low of 1.05 on last trading day. Looking at CPI Card Group stock market history data, the P/S ratio was at a low of 0.21 on 09 Aug, 2017. .