Skip to main content

Cimpress N.V. Ord (NQ: CMPR )

88.51 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 88.72 89.55 87.84 88.51 149,316 -0.15(-0.17%)
Mar 27, 2024 88.50 89.64 87.84 88.66 131,496 +1.31(+1.50%)
Mar 26, 2024 90.29 90.63 87.11 87.35 101,074 -2.55(-2.84%)
Mar 25, 2024 91.03 91.19 89.36 89.90 58,037 -0.45(-0.50%)
Mar 22, 2024 92.84 92.84 90.04 90.35 58,862 -2.11(-2.28%)
Mar 21, 2024 91.79 93.83 91.66 92.46 119,847 +1.53(+1.68%)
Mar 20, 2024 89.37 91.90 89.00 90.93 94,220 +1.08(+1.20%)
Mar 19, 2024 86.48 90.60 85.78 89.85 143,210 +2.77(+3.18%)
Mar 18, 2024 88.47 88.70 86.68 87.08 266,281 -0.46(-0.53%)
Mar 15, 2024 87.33 88.61 87.22 87.54 204,063 -0.14(-0.16%)
Mar 14, 2024 89.33 89.65 86.85 87.68 104,363 -1.94(-2.16%)
Mar 13, 2024 89.47 91.25 89.14 89.62 110,248 -0.74(-0.82%)
Mar 12, 2024 88.45 90.50 88.40 90.36 109,384 +1.61(+1.81%)
Mar 11, 2024 90.59 91.40 88.22 88.75 139,315 -2.68(-2.93%)
Mar 08, 2024 91.80 94.19 91.24 91.43 126,896 +1.12(+1.24%)
Mar 07, 2024 90.61 91.49 89.35 90.31 147,541 +0.35(+0.39%)
Mar 06, 2024 94.71 94.71 89.89 89.96 88,577 -3.69(-3.94%)
Mar 05, 2024 97.00 98.34 93.18 93.65 164,831 -4.71(-4.79%)
Mar 04, 2024 99.22 99.89 97.16 98.36 171,419 -1.28(-1.28%)
Mar 01, 2024 97.90 100.01 97.00 99.64 233,545 +1.63(+1.66%)
Feb 29, 2024 94.89 98.44 94.52 98.01 306,089 +4.20(+4.48%)
Feb 28, 2024 93.37 94.99 93.37 93.81 182,693 -0.52(-0.55%)
Feb 27, 2024 94.50 96.00 93.97 94.33 198,191 +0.86(+0.92%)
Feb 26, 2024 91.63 94.83 89.21 93.47 316,929 +1.87(+2.04%)
Feb 23, 2024 90.07 91.74 89.97 91.60 227,585 +1.61(+1.79%)
Feb 22, 2024 88.30 90.40 88.30 89.99 250,044 +1.58(+1.79%)
Feb 21, 2024 87.60 88.76 86.19 88.41 200,140 +0.31(+0.35%)
Feb 20, 2024 87.42 89.61 85.96 88.10 229,002 -1.11(-1.24%)
Feb 16, 2024 90.24 91.00 88.89 89.21 210,871 -1.88(-2.06%)
Feb 15, 2024 90.28 91.48 89.45 91.09 315,233 +1.11(+1.23%)
Feb 14, 2024 87.23 90.45 87.23 89.98 317,409 +4.14(+4.82%)
Feb 13, 2024 86.51 88.53 85.15 85.84 225,073 -4.17(-4.63%)
Feb 12, 2024 88.40 90.58 88.40 90.01 253,967 +1.97(+2.24%)
Feb 09, 2024 86.84 88.60 85.81 88.04 235,707 +2.23(+2.60%)
Feb 08, 2024 84.17 87.10 84.17 85.81 216,070 +1.22(+1.44%)
Feb 07, 2024 84.53 85.50 83.33 84.59 182,262 +0.50(+0.59%)
Feb 06, 2024 84.65 86.75 83.46 84.09 307,343 -5.97(-6.63%)
Feb 05, 2024 87.50 92.85 86.46 90.06 241,601 -1.30(-1.42%)
Feb 02, 2024 91.63 92.67 85.97 91.36 236,569 -0.17(-0.19%)
Feb 01, 2024 89.80 99.00 86.61 91.53 618,615 +16.31(+21.68%)
Jan 31, 2024 78.25 78.49 75.02 75.22 77,186 -2.87(-3.68%)
Jan 30, 2024 78.30 79.20 77.64 78.09 64,363 -1.08(-1.36%)
Jan 29, 2024 76.00 79.18 75.77 79.17 77,313 +3.57(+4.72%)
Jan 26, 2024 76.30 76.71 75.33 75.60 61,759 -0.07(-0.09%)
Jan 25, 2024 75.26 76.17 74.72 75.67 70,394 +1.72(+2.33%)
Jan 24, 2024 76.29 76.29 73.79 73.95 54,407 -1.00(-1.33%)
Jan 23, 2024 75.63 75.87 73.98 74.95 72,509 +0.32(+0.43%)
Jan 22, 2024 74.24 75.19 67.77 74.63 73,282 +1.60(+2.19%)
Jan 19, 2024 73.09 73.13 70.53 73.03 70,579 +0.51(+0.70%)
Jan 18, 2024 71.28 72.55 70.67 72.52 92,225 +1.46(+2.05%)
Jan 17, 2024 69.84 71.85 68.90 71.06 121,222 -0.38(-0.53%)
Jan 16, 2024 72.58 72.55 70.59 71.44 101,329 -2.00(-2.72%)
Jan 12, 2024 75.84 76.02 73.36 73.44 105,477 -1.23(-1.65%)
Jan 11, 2024 74.26 74.89 72.88 74.67 74,793 +0.21(+0.28%)
Jan 10, 2024 73.66 75.69 73.66 74.46 100,494 +0.48(+0.65%)
Jan 09, 2024 72.23 74.19 71.74 73.98 117,643 +0.27(+0.37%)
Jan 08, 2024 72.66 73.94 72.23 73.71 66,188 +1.47(+2.03%)
Jan 05, 2024 72.81 73.36 71.87 72.24 102,417 -1.36(-1.85%)
Jan 04, 2024 74.47 75.57 73.42 73.60 82,579 -0.68(-0.92%)
Jan 03, 2024 76.91 76.91 69.23 74.28 109,869 -3.79(-4.85%)
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.