Cimpress N.V. Ord (NQ: CMPR )

46.16 +0.60 (+1.33%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 46.47 46.70 45.01 45.56 69,468 -1.89(-3.98%)
Aug 16, 2022 45.82 47.50 44.99 47.45 123,442 +1.25(+2.71%)
Aug 15, 2022 43.40 46.28 43.40 46.20 104,915 +2.12(+4.81%)
Aug 12, 2022 42.00 44.31 41.77 44.08 125,139 +2.35(+5.63%)
Aug 11, 2022 42.78 42.82 41.47 41.73 102,668 -0.41(-0.97%)
Aug 10, 2022 41.55 43.30 41.55 42.14 114,573 +1.92(+4.77%)
Aug 09, 2022 39.45 40.34 37.71 40.22 124,602 +0.32(+0.80%)
Aug 08, 2022 37.99 40.04 37.87 39.90 319,328 +2.40(+6.40%)
Aug 05, 2022 37.04 38.12 36.33 37.50 85,167 -0.43(-1.13%)
Aug 04, 2022 38.25 39.09 36.38 37.93 137,286 -0.32(-0.84%)
Aug 03, 2022 37.42 38.84 37.10 38.25 215,254 +1.18(+3.18%)
Aug 02, 2022 38.48 38.69 36.84 37.07 161,877 -1.84(-4.73%)
Aug 01, 2022 40.18 40.18 38.48 38.91 221,490 -1.28(-3.18%)
Jul 29, 2022 39.49 42.52 39.25 40.19 261,364 +1.09(+2.79%)
Jul 28, 2022 34.86 40.00 34.33 39.10 368,201 +4.19(+12.00%)
Jul 27, 2022 34.75 35.67 33.03 34.91 88,632 +0.66(+1.93%)
Jul 26, 2022 33.75 34.29 32.83 34.25 61,934 +0.13(+0.38%)
Jul 25, 2022 33.25 34.73 32.30 34.12 89,620 +1.01(+3.05%)
Jul 22, 2022 34.11 35.44 32.59 33.11 81,072 -0.93(-2.73%)
Jul 21, 2022 33.85 35.18 31.91 34.04 117,107 -0.34(-0.99%)
Jul 20, 2022 32.34 34.76 32.34 34.38 244,340 +2.58(+8.11%)
Jul 19, 2022 30.28 32.11 30.00 31.80 396,958 +1.96(+6.57%)
Jul 18, 2022 27.53 30.03 27.53 29.84 158,722 +2.54(+9.30%)
Jul 15, 2022 26.72 27.35 26.02 27.30 120,801 +1.42(+5.49%)
Jul 14, 2022 26.56 28.04 25.01 25.88 156,459 -1.32(-4.85%)
Jul 13, 2022 27.98 28.67 26.33 27.20 254,796 -1.34(-4.70%)
Jul 12, 2022 29.86 30.08 27.87 28.54 189,800 -1.41(-4.71%)
Jul 11, 2022 32.67 33.07 29.50 29.95 164,132 -2.91(-8.86%)
Jul 08, 2022 33.70 34.79 32.30 32.86 238,826 -0.65(-1.94%)
Jul 07, 2022 34.00 34.00 31.98 33.51 292,933 -0.08(-0.24%)
Jul 06, 2022 37.08 37.53 33.28 33.59 137,317 -3.31(-8.97%)
Jul 05, 2022 38.53 38.53 36.73 36.90 106,407 -2.51(-6.37%)
Jul 01, 2022 38.80 39.79 38.07 39.41 80,499 +0.51(+1.31%)
Jun 30, 2022 38.65 39.12 37.90 38.90 58,315 -0.50(-1.27%)
Jun 29, 2022 40.03 41.64 38.92 39.40 84,586 -0.60(-1.50%)
Jun 28, 2022 41.26 42.03 39.77 40.00 113,540 -1.40(-3.38%)
Jun 27, 2022 41.78 41.93 40.89 41.40 69,596 -0.40(-0.96%)
Jun 24, 2022 41.63 42.95 41.27 41.80 158,842 +0.43(+1.04%)
Jun 23, 2022 41.17 41.62 40.23 41.37 67,875 +0.63(+1.55%)
Jun 22, 2022 39.95 41.58 39.95 40.74 79,815 +0.16(+0.39%)
Jun 21, 2022 40.47 41.40 39.72 40.58 85,853 +0.90(+2.27%)
Jun 17, 2022 38.96 40.52 38.83 39.68 189,394 +0.74(+1.90%)
Jun 16, 2022 38.93 39.28 37.88 38.94 85,393 -1.11(-2.77%)
Jun 15, 2022 37.48 40.40 36.96 40.05 161,002 +3.13(+8.48%)
Jun 14, 2022 37.56 37.75 36.11 36.92 65,521 -0.52(-1.39%)
Jun 13, 2022 36.78 38.53 36.78 37.44 121,934 -1.27(-3.28%)
Jun 10, 2022 40.14 40.44 38.58 38.71 82,860 -2.09(-5.12%)
Jun 09, 2022 41.22 41.86 40.57 40.80 97,558 -0.92(-2.21%)
Jun 08, 2022 42.12 42.71 41.64 41.72 60,185 -0.84(-1.97%)
Jun 07, 2022 42.10 43.19 41.95 42.56 46,537 -0.01(-0.02%)
Jun 06, 2022 43.54 43.80 41.74 42.57 83,167 -0.16(-0.37%)
Jun 03, 2022 42.78 43.25 42.10 42.73 73,987 -0.77(-1.77%)
Jun 02, 2022 42.54 43.89 42.25 43.50 52,824 +0.87(+2.04%)
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.