Skip to main content

Cimpress N.V. Ord (NQ: CMPR )

69.01 -7.13 (-9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 85.41 86.64 84.82 86.19 193,886 +1.01(+1.19%)
Mar 30, 2017 84.43 85.45 84.05 85.18 92,521 +0.71(+0.84%)
Mar 29, 2017 83.40 84.56 83.29 84.47 119,385 +0.90(+1.08%)
Mar 28, 2017 83.45 84.11 82.81 83.57 106,413 -0.03(-0.04%)
Mar 27, 2017 82.21 83.90 80.98 83.60 107,817 +0.75(+0.91%)
Mar 24, 2017 82.34 83.40 80.96 82.85 89,262 +0.67(+0.82%)
Mar 23, 2017 81.88 82.68 80.76 82.18 96,300 +0.16(+0.20%)
Mar 22, 2017 83.43 84.75 81.73 82.02 160,928 -1.61(-1.93%)
Mar 21, 2017 85.47 85.47 83.55 83.63 193,917 -1.31(-1.54%)
Mar 20, 2017 84.84 85.06 81.86 84.94 106,913 +0.06(+0.07%)
Mar 17, 2017 83.47 85.12 83.08 84.88 234,391 +0.89(+1.06%)
Mar 16, 2017 83.75 85.61 83.54 83.99 80,794 +0.47(+0.56%)
Mar 15, 2017 83.11 83.64 82.39 83.52 89,411 +0.76(+0.92%)
Mar 14, 2017 83.00 83.11 82.22 82.76 134,826 -0.27(-0.33%)
Mar 13, 2017 82.31 83.52 82.31 83.03 130,415 +0.75(+0.91%)
Mar 10, 2017 81.33 82.39 81.01 82.28 167,708 +0.90(+1.11%)
Mar 09, 2017 80.92 81.73 80.55 81.38 183,984 +0.62(+0.77%)
Mar 08, 2017 80.21 81.20 80.00 80.76 181,378 +0.96(+1.20%)
Mar 07, 2017 79.56 80.34 79.15 79.80 177,573 +0.10(+0.13%)
Mar 06, 2017 80.00 80.18 79.30 79.70 232,167 -0.69(-0.86%)
Mar 03, 2017 80.68 80.95 79.91 80.39 101,896 -0.23(-0.29%)
Mar 02, 2017 81.76 81.76 80.54 80.62 171,299 -1.19(-1.45%)
Mar 01, 2017 80.76 81.82 79.63 81.81 302,505 +1.60(+1.99%)
Feb 28, 2017 81.33 82.33 79.67 80.21 495,089 -1.22(-1.50%)
Feb 27, 2017 83.04 83.13 81.09 81.43 376,002 -1.79(-2.15%)
Feb 24, 2017 83.15 83.54 82.63 83.22 194,560 -0.22(-0.26%)
Feb 23, 2017 83.59 84.13 82.85 83.44 213,636 +0.05(+0.06%)
Feb 22, 2017 84.00 83.20 83.39 146,947 -0.31(-0.37%)
Feb 21, 2017 83.78 84.51 82.89 83.70 152,148 -0.08(-0.10%)
Feb 17, 2017 83.78 83.78 83.78 0 +0.60(+0.72%)
Feb 16, 2017 84.10 84.63 82.65 83.18 268,858 -0.58(-0.69%)
Feb 15, 2017 83.50 84.14 83.33 83.76 252,457 -0.16(-0.19%)
Feb 14, 2017 83.72 84.10 83.65 83.92 162,304 -0.02(-0.02%)
Feb 13, 2017 85.15 85.58 83.83 83.94 72,254 -0.75(-0.89%)
Feb 10, 2017 83.66 85.59 83.53 84.69 206,579 +0.96(+1.15%)
Feb 09, 2017 83.92 84.69 83.59 83.73 188,655 -0.23(-0.27%)
Feb 08, 2017 84.87 85.08 83.68 83.96 148,043 -0.99(-1.17%)
Feb 07, 2017 84.51 85.16 83.79 84.95 210,895 +0.60(+0.71%)
Feb 06, 2017 84.12 84.54 83.05 84.35 222,463 -0.08(-0.09%)
Feb 03, 2017 83.98 85.75 82.99 84.43 249,492 +0.86(+1.03%)
Feb 02, 2017 84.60 84.87 82.74 83.57 338,621 -0.05(-0.06%)
Feb 01, 2017 84.39 84.58 82.86 83.62 396,679 -0.77(-0.91%)
Jan 31, 2017 85.24 85.90 83.41 84.39 391,895 -1.18(-1.38%)
Jan 30, 2017 86.06 86.53 85.10 85.57 348,612 -0.53(-0.62%)
Jan 27, 2017 86.24 89.08 85.83 86.10 826,028 -0.47(-0.54%)
Jan 26, 2017 88.25 88.25 85.10 86.57 2,149,131 -11.60(-11.82%)
Jan 25, 2017 98.86 99.99 97.08 98.17 478,191 +0.35(+0.36%)
Jan 24, 2017 95.19 98.30 95.19 97.82 285,533 +2.79(+2.94%)
Jan 23, 2017 95.03 96.69 94.40 95.03 193,865 -0.16(-0.17%)
Jan 20, 2017 94.47 95.41 93.78 95.19 147,708 +0.71(+0.75%)
Jan 19, 2017 95.22 96.43 94.21 94.48 216,505 -0.71(-0.75%)
Jan 18, 2017 95.26 96.08 94.66 95.19 211,123 +0.17(+0.18%)
Jan 17, 2017 96.81 97.27 94.80 95.02 155,763 -1.64(-1.70%)
Jan 13, 2017 96.66 96.66 96.66 0 +1.70(+1.79%)
Jan 12, 2017 95.36 95.48 93.79 94.96 229,873 -0.64(-0.67%)
Jan 11, 2017 95.28 96.23 94.23 95.60 109,002 -0.03(-0.03%)
Jan 10, 2017 94.96 96.41 94.53 95.63 116,194 +0.40(+0.42%)
Jan 09, 2017 96.36 97.10 94.92 95.23 176,425 -1.07(-1.11%)
Jan 06, 2017 96.12 97.83 95.71 96.30 248,148 -0.07(-0.07%)
Jan 05, 2017 93.94 96.67 92.89 96.37 343,760 +2.39(+2.54%)
Jan 04, 2017 93.65 94.25 93.50 93.98 213,148 +0.67(+0.72%)
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.