FinData: Historical Data for TSE, PMTS

Wednesday, 24 April 2024

CPI Card Group Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
26/08/21	34.98	34.98	34.42	34.51	1,100
25/08/21	32.07	35.03	32.07	35.03	750
24/08/21	30.61	31.09	30.61	31.09	200
23/08/21	29.30	29.30	29.15	29.15	1,754
20/08/21	27.41	29.19	27.41	29.19	3,400
19/08/21	34.50	34.50	27.96	28.60	4,359
18/08/21	31.00	34.36	30.24	34.08	5,586
17/08/21	27.17	30.87	27.17	30.34	1,913
16/08/21	25.59	26.94	25.59	26.85	619
13/08/21	24.41	25.00	24.41	25.00	2,105
12/08/21	24.19	24.62	24.19	24.62	300
11/08/21	24.14	24.14	24.14	24.14	100
09/08/21	23.60	23.60	23.60	23.60	232
06/08/21	23.10	24.23	23.10	24.05	900
05/08/21	23.20	23.20	22.23	22.43	1,300
04/08/21	20.97	22.72	20.97	22.40	2,128
03/08/21	20.71	21.20	19.76	19.76	1,700
29/07/21	19.33	19.33	19.33	19.33	100
28/07/21	19.50	19.74	19.50	19.54	300
27/07/21	19.99	19.99	19.99	19.99	100
26/07/21	19.96	19.96	19.75	19.75	400
23/07/21	18.77	20.24	18.77	20.24	400
22/07/21	18.42	18.42	18.40	18.40	500
20/07/21	19.20	19.38	18.68	18.69	1,360
19/07/21	20.21	20.21	19.22	19.22	1,200
16/07/21	20.38	20.58	20.38	20.46	500
15/07/21	20.38	20.38	20.38	20.38	100
13/07/21	21.68	21.68	20.14	20.83	1,318
12/07/21	21.95	21.95	21.71	21.92	507
09/07/21	22.39	22.39	22.18	22.18	200
08/07/21	22.99	22.99	22.60	22.60	1,000
07/07/21	24.05	24.05	20.46	23.18	5,100
02/07/21	22.88	24.64	22.88	24.64	400
30/06/21	23.59	24.78	23.40	24.09	17,193
29/06/21	24.26	24.54	24.26	24.54	400
28/06/21	24.26	24.26	24.25	24.26	588

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.