Cimpress N.V. Ord (NQ: CMPR )

68.22 -7.92 (-10.41%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 75.20 76.27 75.13 76.14 143,549 +0.55(+0.73%)
Oct 29, 2024 76.60 77.90 74.90 75.59 156,405 -1.54(-2.00%)
Oct 28, 2024 76.66 77.45 76.00 77.13 127,880 +1.27(+1.67%)
Oct 25, 2024 76.49 77.02 75.83 75.86 95,294 -0.14(-0.18%)
Oct 24, 2024 77.24 77.65 75.76 76.00 78,294 -1.16(-1.50%)
Oct 23, 2024 76.53 78.05 76.14 77.16 85,403 +0.24(+0.31%)
Oct 22, 2024 78.49 78.58 76.77 76.92 88,159 -1.63(-2.08%)
Oct 21, 2024 78.37 78.71 76.79 78.55 100,289 +0.18(+0.23%)
Oct 18, 2024 79.83 80.11 77.95 78.37 100,180 -0.86(-1.09%)
Oct 17, 2024 80.78 80.78 78.81 79.23 109,222 -1.26(-1.57%)
Oct 16, 2024 81.47 81.88 79.77 80.49 92,099 -0.66(-0.81%)
Oct 15, 2024 81.31 82.63 81.04 81.15 124,253 -0.70(-0.86%)
Oct 14, 2024 82.02 82.38 79.64 81.85 94,712 +0.01(+0.01%)
Oct 11, 2024 80.53 82.01 80.53 81.84 104,295 +1.73(+2.16%)
Oct 10, 2024 79.61 80.78 79.09 80.11 88,932 -0.73(-0.90%)
Oct 09, 2024 79.55 81.72 79.55 80.84 92,045 +1.04(+1.30%)
Oct 08, 2024 78.89 80.93 78.89 79.80 164,696 +1.49(+1.90%)
Oct 07, 2024 80.06 80.21 77.17 78.31 151,974 -2.00(-2.49%)
Oct 04, 2024 78.56 80.53 78.56 80.31 117,026 +2.91(+3.76%)
Oct 03, 2024 79.29 79.85 77.07 77.40 148,188 -2.57(-3.21%)
Oct 02, 2024 81.87 82.72 79.93 79.97 90,021 -2.61(-3.16%)
Oct 01, 2024 81.44 84.13 81.20 82.58 219,378 +0.66(+0.81%)
Sep 30, 2024 81.61 82.66 81.00 81.92 175,001 +0.08(+0.10%)
Sep 27, 2024 82.53 84.36 81.84 81.84 127,598 -0.32(-0.39%)
Sep 26, 2024 85.21 85.74 81.98 82.16 175,446 -1.89(-2.25%)
Sep 25, 2024 85.90 85.90 84.05 84.05 141,111 -1.87(-2.18%)
Sep 24, 2024 85.35 86.37 84.03 85.92 182,800 +0.57(+0.67%)
Sep 23, 2024 85.01 85.55 83.45 85.35 117,154 +0.67(+0.79%)
Sep 20, 2024 85.08 85.58 83.83 84.68 436,931 -0.63(-0.74%)
Sep 19, 2024 86.76 86.76 84.72 85.31 126,500 +0.87(+1.03%)
Sep 18, 2024 82.19 86.31 81.89 84.44 207,105 +2.53(+3.09%)
Sep 17, 2024 83.31 85.14 81.75 81.91 104,008 -0.46(-0.56%)
Sep 16, 2024 83.10 84.26 81.47 82.37 158,868 -0.23(-0.28%)
Sep 13, 2024 80.68 82.88 80.53 82.60 144,057 +2.66(+3.33%)
Sep 12, 2024 80.80 81.94 79.25 79.94 153,810 -0.29(-0.36%)
Sep 11, 2024 82.89 83.59 78.42 80.23 230,178 -3.40(-4.07%)
Sep 10, 2024 84.33 84.33 81.18 83.63 174,767 -0.76(-0.90%)
Sep 09, 2024 90.94 91.87 83.72 84.39 205,947 -6.37(-7.02%)
Sep 06, 2024 96.41 97.61 90.75 90.76 166,436 -5.60(-5.81%)
Sep 05, 2024 96.72 97.81 94.82 96.36 130,945 -0.23(-0.24%)
Sep 04, 2024 94.85 97.08 94.04 96.59 176,639 +1.74(+1.83%)
Sep 03, 2024 97.74 99.42 94.60 94.85 127,499 -4.03(-4.08%)
Aug 30, 2024 100.54 100.54 97.89 98.88 215,946 -1.22(-1.22%)
Aug 29, 2024 101.34 102.22 97.40 100.10 319,092 -0.94(-0.93%)
Aug 28, 2024 96.56 101.28 96.56 101.04 223,632 +3.09(+3.15%)
Aug 27, 2024 90.25 99.61 89.70 97.95 251,268 +6.62(+7.25%)
Aug 26, 2024 92.30 93.06 90.94 91.33 90,707 -0.86(-0.93%)
Aug 23, 2024 90.81 94.11 90.27 92.19 121,737 +1.64(+1.81%)
Aug 22, 2024 86.92 90.70 86.57 90.55 125,434 +3.63(+4.18%)
Aug 21, 2024 87.04 87.24 85.87 86.92 152,860 +0.44(+0.51%)
Aug 20, 2024 87.46 88.00 85.41 86.48 136,954 -1.30(-1.48%)
Aug 19, 2024 86.75 89.03 86.75 87.78 165,465 +0.78(+0.90%)
Aug 16, 2024 85.18 87.17 85.18 87.00 142,997 +0.66(+0.76%)
Aug 15, 2024 86.94 87.50 85.91 86.34 166,799 +1.29(+1.52%)
Aug 14, 2024 86.81 88.19 85.00 85.05 75,777 -1.76(-2.03%)
Aug 13, 2024 84.14 87.18 84.14 86.81 131,200 +3.64(+4.38%)
Aug 12, 2024 82.84 83.78 81.98 83.17 127,811 +0.33(+0.40%)
Aug 09, 2024 83.77 84.29 81.84 82.84 110,250 -1.16(-1.38%)
Aug 08, 2024 84.65 85.23 83.76 84.00 111,394 +0.34(+0.41%)
Aug 07, 2024 84.76 85.06 82.17 83.66 238,048 -0.01(-0.01%)
Aug 06, 2024 82.87 84.84 82.48 83.67 167,622 +0.46(+0.55%)
Aug 05, 2024 83.00 86.39 80.90 83.21 224,375 -5.75(-6.46%)
Aug 02, 2024 93.00 94.06 88.53 88.96 241,349 -6.63(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.