StockSelector.com
  Research, Select, & Monitor Saturday, November 18, 2017 9:04:59 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
CPI Card Group Inc.$0.94$.022.17%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/25/2017 to 11/17/2017 
Date Open High Low Close Volume
11/17/2017 0.910 0.940 0.900 0.940 155,400
11/16/2017 0.900 0.950 0.880 0.920 284,900
11/15/2017 0.850 0.890 0.779 0.875 493,700
11/14/2017 0.880 0.900 0.840 0.860 241,000
11/13/2017 0.940 0.940 0.810 0.880 444,800
11/10/2017 0.950 0.960 0.900 0.910 419,000
11/9/2017 1.000 1.000 0.950 0.950 444,500
11/8/2017 0.940 1.020 0.940 0.990 529,200
11/7/2017 1.070 1.070 1.000 1.040 382,700
11/6/2017 1.100 1.110 1.050 1.080 164,400
11/3/2017 1.040 1.080 1.020 1.070 187,900
11/2/2017 1.020 1.040 1.000 1.030 277,600
11/1/2017 1.090 1.090 1.040 1.050 149,500
10/31/2017 1.100 1.100 0.990 1.080 622,800
10/30/2017 1.190 1.190 1.100 1.100 343,900
10/27/2017 1.160 1.220 1.140 1.170 481,800
10/26/2017 1.220 1.220 1.130 1.140 393,100
10/25/2017 1.250 1.260 1.200 1.210 267,900
10/24/2017 1.190 1.280 1.150 1.240 583,400
10/23/2017 1.150 1.190 1.130 1.160 379,900
10/20/2017 1.210 1.210 1.140 1.190 249,900
10/19/2017 1.150 1.200 1.120 1.170 316,700
10/18/2017 1.200 1.210 1.130 1.140 362,900
10/17/2017 1.290 1.290 1.150 1.200 486,400
10/16/2017 1.400 1.420 1.200 1.230 656,500
10/13/2017 1.480 1.560 1.365 1.370 1,379,200
10/12/2017 1.290 1.540 1.290 1.450 2,810,600
10/11/2017 1.240 1.340 1.200 1.280 1,107,500
10/10/2017 1.180 1.230 1.160 1.200 479,200
10/9/2017 1.160 1.180 1.130 1.130 143,300
10/6/2017 1.200 1.200 1.120 1.130 314,100
10/5/2017 1.150 1.220 1.130 1.190 302,100
10/4/2017 1.140 1.160 1.120 1.130 206,700
10/3/2017 1.130 1.160 1.090 1.150 377,500
10/2/2017 1.150 1.180 1.100 1.130 402,100
9/29/2017 1.180 1.190 1.100 1.180 395,500
9/28/2017 1.250 1.290 1.190 1.190 768,900
9/27/2017 1.150 1.270 1.130 1.220 1,266,400
9/26/2017 1.070 1.160 1.020 1.120 1,216,200
9/25/2017 1.020 1.070 1.020 1.050 351,400
9/22/2017 1.040 1.040 0.995 1.010 279,600
9/21/2017 1.020 1.030 0.990 1.010 132,100
9/20/2017 0.990 1.050 0.990 1.010 382,000
9/19/2017 0.980 0.990 0.960 0.980 167,300
9/18/2017 1.030 1.030 0.960 0.970 546,600
9/15/2017 1.050 1.070 1.000 1.000 516,300
9/14/2017 1.050 1.060 1.040 1.050 433,000
9/13/2017 1.020 1.100 1.000 1.050 490,300
9/12/2017 1.000 1.030 0.990 1.000 312,300
9/11/2017 1.030 1.040 0.960 0.990 293,700
9/8/2017 0.970 1.090 0.960 1.010 680,800
9/7/2017 0.910 0.970 0.910 0.960 475,200
9/6/2017 0.950 0.960 0.887 0.905 409,100
9/5/2017 0.960 0.960 0.900 0.940 417,400
9/1/2017 0.980 1.020 0.940 0.960 281,300
8/31/2017 1.000 1.000 0.960 0.960 264,200
8/30/2017 1.030 1.030 0.980 0.990 351,000
8/29/2017 1.050 1.070 1.010 1.020 348,200
8/28/2017 1.060 1.070 1.020 1.040 245,500
8/25/2017 1.100 1.120 1.010 1.050 394,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.