Stockscreener 앱 받기
24.14
7.10%
1.60
시간 외 거래:
24.14
Cpi Card Group Inc 주식 (PMTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $25.52 | $23.24 | $2.29 | 70,747.0 | +7.10% |
| 2024-11-04 | $22.68 | $21.96 | $0.72 | 27,701.0 | +3.25% |
| 2024-11-01 | $21.87 | $21.52 | $0.345 | 16,572.0 | +1.53% |
| 2024-10-31 | $22.43 | $21.50 | $0.925 | 24,274.0 | -5.87% |
| 2024-10-30 | $23.05 | $22.51 | $0.5449 | 7,666.0 | +0.88% |
| 2024-10-29 | $23.55 | $22.58 | $0.97 | 19,918.0 | -4.87% |
| 2024-10-28 | $23.90 | $23.42 | $0.48 | 26,992.0 | +2.45% |
| 2024-10-25 | $23.55 | $23.16 | $0.39 | 11,669.0 | +0.52% |
| 2024-10-24 | $23.50 | $22.06 | $1.44 | 31,933.0 | +2.44% |
| 2024-10-23 | $23.33 | $21.97 | $1.36 | 22,241.0 | -4.65% |
| 2024-10-22 | $23.79 | $22.89 | $0.895 | 22,771.0 | +1.11% |
| 2024-10-21 | $23.73 | $23.20 | $0.53 | 18,405.0 | -1.39% |
| 2024-10-18 | $24.11 | $23.54 | $0.57 | 14,238.0 | +0.21% |
| 2024-10-17 | $24.35 | $23.01 | $1.34 | 21,856.0 | -1.70% |
| 2024-10-16 | $24.25 | $23.52 | $0.73 | 36,416.0 | +1.18% |
| 2024-10-15 | $24.02 | $23.75 | $0.265 | 15,350.0 | +0.13% |
| 2024-10-14 | $24.24 | $23.44 | $0.8007 | 10,570.0 | -0.46% |
| 2024-10-11 | $24.25 | $23.86 | $0.39 | 14,108.0 | -0.17% |
| 2024-10-10 | $24.12 | $23.24 | $0.88 | 25,098.0 | +0.08% |
| 2024-10-09 | $24.04 | $23.65 | $0.3868 | 11,535.0 | -0.71% |
| 2024-10-08 | $24.20 | $23.91 | $0.29 | 23,704.0 | +0.71% |
Cpi Card Group Inc 주식 (PMTS) 연도별 가격 이력
이 심층 분석에서는 Cpi Card Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cpi Card Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.52 | $21.52 | $4.00 | 185,767.0 | +12.28% |
| 2024-10 | $24.39 | $21.50 | $2.89 | 755,311.0 | -22.75% |
| 2024-09 | $29.95 | $24.80 | $5.15 | 542,039.0 | -2.83% |
| 2024-08 | $29.37 | $22.46 | $6.91 | 726,576.0 | -2.35% |
| 2024-07 | $31.00 | $26.50 | $4.50 | 594,836.0 | +7.63% |
| 2024-06 | $28.95 | $25.50 | $3.45 | 514,445.0 | +4.05% |
| 2024-05 | $29.32 | $17.11 | $12.21 | 927,249.0 | +51.83% |
| 2024-04 | $19.49 | $16.08 | $3.41 | 486,157.0 | -3.42% |
| 2024-03 | $20.00 | $15.00 | $5.00 | 645,661.0 | -5.50% |
| 2024-02 | $20.90 | $16.99 | $3.91 | 369,426.0 | +3.56% |
| 2024-01 | $19.90 | $16.76 | $3.14 | 288,961.0 | -4.90% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.44 | $16.57 | $3.87 | 494,807.0 | +7.87% |
| 2023-11 | $18.29 | $12.65 | $5.64 | 713,496.0 | +7.49% |
| 2023-10 | $18.57 | $14.92 | $3.65 | 650,746.0 | -10.64% |
| 2023-09 | $21.42 | $17.30 | $4.12 | 496,263.0 | -10.40% |
| 2023-08 | $29.94 | $19.21 | $10.73 | 1,714,044.0 | -15.32% |
| 2023-07 | $24.45 | $20.27 | $4.18 | 1,263,944.0 | +4.99% |
| 2023-06 | $27.52 | $21.56 | $5.96 | 2,167,720.0 | -12.63% |
| 2023-05 | $43.64 | $25.33 | $18.31 | 1,762,173.0 | -36.45% |
| 2023-04 | $45.63 | $38.49 | $7.14 | 1,122,722.0 | -6.98% |
| 2023-03 | $45.95 | $31.25 | $14.70 | 1,814,602.0 | +39.48% |
| 2023-02 | $42.50 | $29.76 | $12.74 | 1,105,925.0 | -11.90% |
| 2023-01 | $40.83 | $32.22 | $8.61 | 1,171,429.0 | +1.52% |
Cpi Card Group Inc 주식 (PMTS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.50 | $23.96 | $13.54 | 943,517.0 | +50.33% |
| 2022-11 | $28.91 | $19.76 | $9.15 | 430,464.0 | +21.89% |
| 2022-10 | $20.53 | $15.54 | $4.99 | 164,314.0 | +24.94% |
| 2022-09 | $20.85 | $15.22 | $5.63 | 219,934.0 | -17.79% |
| 2022-08 | $22.30 | $17.00 | $5.30 | 292,267.0 | +14.11% |
| 2022-07 | $17.70 | $14.95 | $2.75 | 153,745.0 | +0.00% |
| 2022-06 | $18.80 | $12.79 | $6.01 | 213,056.0 | -6.72% |
| 2022-05 | $18.52 | $10.90 | $7.62 | 635,629.0 | +56.61% |
| 2022-04 | $15.60 | $10.44 | $5.16 | 323,027.0 | -20.69% |
| 2022-03 | $17.58 | $10.18 | $7.40 | 561,111.0 | +11.54% |
| 2022-02 | $17.38 | $12.30 | $5.08 | 410,078.0 | -8.39% |
| 2022-01 | $18.89 | $12.84 | $6.05 | 420,314.0 | -23.50% |
2.09%
자본화:
|
볼륨(24시간):