Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cimpress N.V. Ord (NQ: CMPR )

82.54 -1.71 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 53.92 55.16 51.04 51.58 3,615,648 -7.02(-11.98%)
Apr 29, 2010 58.31 59.30 57.80 58.60 872,968 +0.30(+0.51%)
Apr 28, 2010 60.14 60.32 57.70 58.30 675,809 -1.79(-2.98%)
Apr 27, 2010 61.53 61.56 59.95 60.09 328,452 -1.34(-2.18%)
Apr 26, 2010 61.55 61.85 60.66 61.43 486,793 -0.03(-0.05%)
Apr 23, 2010 61.05 61.47 60.70 61.46 135,750 +0.42(+0.69%)
Apr 22, 2010 59.43 61.10 58.47 61.04 345,202 +1.15(+1.92%)
Apr 21, 2010 60.03 60.48 59.47 59.89 203,764 +0.02(+0.03%)
Apr 20, 2010 59.92 60.12 59.34 59.87 205,056 +0.43(+0.72%)
Apr 19, 2010 59.00 60.00 58.40 59.44 414,272 +0.21(+0.35%)
Apr 16, 2010 59.23 59.92 59.01 59.23 419,999 +0.05(+0.08%)
Apr 15, 2010 58.50 59.87 58.32 59.18 426,156 +0.55(+0.94%)
Apr 14, 2010 57.64 58.71 56.15 58.63 756,214 +0.72(+1.24%)
Apr 13, 2010 58.48 58.52 57.00 57.91 337,285 -0.70(-1.19%)
Apr 12, 2010 58.85 59.23 58.10 58.61 265,248 -0.04(-0.07%)
Apr 09, 2010 58.93 59.00 58.45 58.65 163,343 -0.15(-0.26%)
Apr 08, 2010 58.28 58.93 58.00 58.80 268,085 +0.19(+0.32%)
Apr 07, 2010 58.74 58.80 58.00 58.61 278,306 -0.06(-0.10%)
Apr 06, 2010 58.35 58.94 58.30 58.67 202,006 +0.38(+0.65%)
Apr 05, 2010 57.12 58.36 56.72 58.29 326,960 +1.15(+2.01%)
Apr 01, 2010 57.69 57.14 57.14 57.14 286,000 -0.23(-0.39%)
Mar 31, 2010 57.38 58.62 56.91 57.37 440,709 +0.15(+0.25%)
Mar 30, 2010 57.16 57.48 55.45 57.22 969,022 +0.06(+0.10%)
Mar 29, 2010 59.68 59.68 56.85 57.16 1,162,434 -2.82(-4.70%)
Mar 26, 2010 60.98 61.17 59.94 59.98 209,724 -0.74(-1.22%)
Mar 25, 2010 61.60 62.64 60.45 60.72 304,452 -0.74(-1.20%)
Mar 24, 2010 61.46 62.18 61.27 61.46 199,446 -0.46(-0.74%)
Mar 23, 2010 61.61 62.00 61.00 61.92 160,744 +0.31(+0.50%)
Mar 22, 2010 59.71 61.94 59.45 61.61 370,003 +1.61(+2.68%)
Mar 19, 2010 59.99 60.14 59.75 60.00 267,525 +0.00(+0.00%)
Mar 18, 2010 60.01 60.66 59.90 60.00 208,779 -0.10(-0.17%)
Mar 17, 2010 60.00 60.90 59.79 60.10 320,001 +0.16(+0.27%)
Mar 16, 2010 60.20 60.53 59.62 59.94 314,838 -0.06(-0.10%)
Mar 15, 2010 59.73 60.55 59.63 60.00 442,152 -0.87(-1.43%)
Mar 12, 2010 60.88 61.00 59.47 60.87 578,959 -1.08(-1.74%)
Mar 11, 2010 62.04 62.10 61.42 61.95 243,725 -0.09(-0.15%)
Mar 10, 2010 61.73 62.53 61.61 62.04 214,900 -0.01(-0.02%)
Mar 09, 2010 61.70 62.77 61.01 62.05 345,010 +0.33(+0.53%)
Mar 08, 2010 61.26 62.00 61.26 61.72 356,525 +0.64(+1.05%)
Mar 05, 2010 60.00 61.19 59.71 61.08 376,911 +1.38(+2.31%)
Mar 04, 2010 59.14 60.14 58.50 59.70 308,910 +0.81(+1.38%)
Mar 03, 2010 59.68 59.86 58.80 58.89 249,117 -0.58(-0.98%)
Mar 02, 2010 59.76 61.00 58.74 59.47 804,274 +0.31(+0.52%)
Mar 01, 2010 58.00 60.11 57.76 59.16 546,458 +1.44(+2.49%)
Feb 26, 2010 57.58 58.51 57.49 57.72 195,410 -0.18(-0.31%)
Feb 25, 2010 57.49 58.06 56.68 57.90 163,736 +0.19(+0.33%)
Feb 24, 2010 57.69 58.34 57.50 57.71 169,490 +0.20(+0.35%)
Feb 23, 2010 57.94 58.00 57.02 57.51 261,011 -0.90(-1.54%)
Feb 22, 2010 59.05 59.42 58.05 58.41 508,688 -0.46(-0.78%)
Feb 19, 2010 57.46 59.60 57.36 58.87 601,404 +1.55(+2.70%)
Feb 18, 2010 55.42 57.49 55.09 57.32 422,357 +1.83(+3.30%)
Feb 17, 2010 56.00 56.50 55.31 55.49 172,471 -0.23(-0.41%)
Feb 16, 2010 54.87 55.79 54.55 55.72 302,016 +0.81(+1.48%)
Feb 12, 2010 54.74 54.91 54.91 54.91 223,100 -0.04(-0.07%)
Feb 11, 2010 54.40 55.19 53.99 54.95 374,415 +0.93(+1.72%)
Feb 10, 2010 54.68 54.70 53.66 54.02 297,445 -0.67(-1.23%)
Feb 09, 2010 53.52 54.80 53.32 54.69 442,539 +1.44(+2.70%)
Feb 08, 2010 53.05 54.07 52.41 53.25 296,711 +0.11(+0.21%)
Feb 05, 2010 53.65 53.87 52.44 53.14 509,827 -0.66(-1.23%)
Feb 04, 2010 54.99 54.99 53.09 53.80 554,155 -1.52(-2.75%)
Feb 03, 2010 55.17 56.07 54.77 55.32 259,365 -0.04(-0.07%)
Feb 02, 2010 55.25 56.00 54.75 55.36 382,104 -0.08(-0.14%)
Feb 01, 2010 56.25 57.00 54.70 55.44 759,504 -0.57(-1.02%)
Jan 29, 2010 53.50 57.87 53.50 56.01 2,130,258 +2.64(+4.95%)
Jan 28, 2010 52.50 54.13 52.43 53.37 733,638 +0.73(+1.39%)
Jan 27, 2010 51.71 52.89 51.30 52.64 553,596 +0.93(+1.80%)
Jan 26, 2010 51.25 51.83 50.71 51.71 473,604 +0.39(+0.76%)
Jan 25, 2010 52.55 52.91 50.58 51.32 728,854 -1.09(-2.08%)
Jan 22, 2010 52.21 53.67 51.77 52.41 840,099 -0.16(-0.30%)
Jan 21, 2010 52.89 53.73 52.01 52.57 400,948 -0.25(-0.47%)
Jan 20, 2010 52.03 53.12 51.55 52.82 406,157 -0.08(-0.15%)
Jan 19, 2010 51.98 53.09 51.45 52.90 572,099 +0.90(+1.73%)
Jan 15, 2010 53.86 52.00 52.00 52.00 620,700 -2.00(-3.70%)
Jan 14, 2010 53.68 54.29 53.10 54.00 381,001 +0.38(+0.71%)
Jan 13, 2010 53.59 54.20 52.67 53.62 459,988 -0.24(-0.45%)
Jan 12, 2010 55.91 55.91 52.79 53.86 791,359 -2.12(-3.79%)
Jan 11, 2010 56.14 56.47 55.78 55.98 809,724 +0.55(+0.99%)
Jan 08, 2010 55.21 56.20 55.06 55.43 345,214 +0.14(+0.25%)
Jan 07, 2010 57.30 57.46 55.04 55.29 633,936 -1.77(-3.10%)
Jan 06, 2010 57.47 57.59 56.44 57.06 388,588 -0.01(-0.02%)
Jan 05, 2010 56.70 57.46 56.51 57.07 996,572 +0.82(+1.46%)
Jan 04, 2010 56.89 57.67 55.93 56.25 1,032,999 -0.41(-0.72%)
Dec 31, 2009 57.00 56.66 56.66 56.66 222,800 -0.37(-0.65%)
Dec 30, 2009 57.93 58.08 56.29 57.03 314,466 -0.92(-1.59%)
Dec 29, 2009 58.62 58.62 57.63 57.95 271,770 -0.29(-0.50%)
Dec 28, 2009 58.47 58.60 57.90 58.24 447,476 +0.10(+0.17%)
Dec 24, 2009 58.44 58.45 57.95 58.14 137,385 -0.21(-0.36%)
Dec 23, 2009 57.20 58.48 57.20 58.35 380,176 +1.02(+1.78%)
Dec 22, 2009 56.77 57.38 56.59 57.33 196,873 +0.56(+0.99%)
Dec 21, 2009 56.69 56.96 56.10 56.77 329,972 +0.44(+0.78%)
Dec 18, 2009 56.23 56.46 55.55 56.33 286,860 +0.03(+0.05%)
Dec 17, 2009 56.58 57.05 55.94 56.30 226,723 -0.70(-1.23%)
Dec 16, 2009 57.17 58.25 56.77 57.00 306,762 -0.25(-0.44%)
Dec 15, 2009 56.02 57.26 55.68 57.25 554,458 +0.94(+1.67%)
Dec 14, 2009 56.42 57.68 55.83 56.31 453,122 -0.46(-0.81%)
Dec 11, 2009 57.07 57.53 56.00 56.77 586,507 -0.30(-0.53%)
Dec 10, 2009 57.11 57.46 56.60 57.07 587,710 +0.18(+0.32%)
Dec 09, 2009 57.42 57.51 56.41 56.89 1,066,180 -0.73(-1.27%)
Dec 08, 2009 57.72 58.19 56.55 57.62 524,223 -0.47(-0.81%)
Dec 07, 2009 58.96 59.14 57.36 58.09 697,783 -0.60(-1.02%)
Dec 04, 2009 58.78 59.92 57.76 58.69 580,634 +0.26(+0.44%)
Dec 03, 2009 58.51 59.25 58.40 58.43 618,463 -0.59(-1.00%)
Dec 02, 2009 58.89 59.07 58.36 59.02 736,788 +0.31(+0.53%)
Dec 01, 2009 57.22 58.87 57.22 58.71 1,277,674 +1.68(+2.95%)
Nov 30, 2009 55.15 57.50 54.87 57.03 1,847,944 +3.93(+7.40%)
Nov 27, 2009 52.37 53.20 51.13 53.10 322,274 +0.19(+0.36%)
Nov 25, 2009 52.93 53.48 52.09 52.91 756,785 +2.66(+5.29%)
Nov 24, 2009 50.01 50.48 49.03 50.25 554,426 -0.04(-0.08%)
Nov 23, 2009 49.89 51.55 49.87 50.29 525,996 +0.49(+0.98%)
Nov 20, 2009 50.80 51.54 49.58 49.80 756,833 -1.19(-2.33%)
Nov 19, 2009 51.00 51.13 50.04 50.99 1,083,912 +0.16(+0.31%)
Nov 18, 2009 54.32 54.32 49.52 50.83 2,447,155 -3.63(-6.67%)
Nov 17, 2009 55.05 55.90 54.18 54.46 1,131,144 -0.34(-0.62%)
Nov 16, 2009 54.43 55.00 53.61 54.80 919,363 +0.72(+1.33%)
Nov 13, 2009 52.68 54.23 52.05 54.08 571,752 +1.82(+3.48%)
Nov 12, 2009 53.39 53.60 52.00 52.26 904,783 -1.39(-2.59%)
Nov 11, 2009 55.60 55.81 53.53 53.65 833,110 -1.62(-2.93%)
Nov 10, 2009 55.46 55.72 54.85 55.27 438,647 +0.12(+0.22%)
Nov 09, 2009 55.49 56.39 54.91 55.15 739,097 -1.23(-2.18%)
Nov 06, 2009 55.20 56.80 54.65 56.38 774,188 +1.12(+2.03%)
Nov 05, 2009 53.95 55.91 53.95 55.26 1,160,374 +1.57(+2.92%)
Nov 04, 2009 53.59 54.63 53.42 53.69 1,203,125 +0.38(+0.71%)
Nov 03, 2009 52.70 53.40 52.11 53.31 700,406 +0.00(+0.00%)
Nov 02, 2009 49.48 53.65 49.26 53.31 1,385,459 +2.26(+4.43%)
Oct 30, 2009 52.22 53.84 49.53 51.05 2,089,553 +0.96(+1.92%)
Oct 29, 2009 52.12 52.95 49.34 50.09 1,543,061 -1.61(-3.11%)
Oct 28, 2009 52.76 52.76 49.96 51.70 1,165,494 -1.17(-2.21%)
Oct 27, 2009 53.37 53.94 52.25 52.87 678,854 -0.79(-1.47%)
Oct 26, 2009 52.67 53.84 52.62 53.66 940,473 +1.49(+2.86%)
Oct 23, 2009 52.22 52.98 49.74 52.17 827,058 +2.54(+5.12%)
Oct 22, 2009 49.32 49.87 48.85 49.63 294,701 +0.24(+0.49%)
Oct 21, 2009 49.21 50.92 49.21 49.39 424,030 -0.11(-0.22%)
Oct 20, 2009 49.23 50.43 49.10 49.50 340,837 -0.41(-0.82%)
Oct 19, 2009 49.59 50.72 49.13 49.91 488,781 +0.51(+1.03%)
Oct 16, 2009 49.16 49.66 48.98 49.40 428,473 -0.23(-0.46%)
Oct 15, 2009 48.86 49.71 48.51 49.63 513,793 +0.22(+0.45%)
Oct 14, 2009 48.95 49.77 48.51 49.41 858,571 +0.96(+1.98%)
Oct 13, 2009 47.35 48.46 46.76 48.45 993,338 -1.39(-2.79%)
Oct 12, 2009 50.20 50.58 49.08 49.84 388,018 +0.35(+0.71%)
Oct 09, 2009 48.00 49.59 47.67 49.49 560,741 +1.36(+2.83%)
Oct 08, 2009 49.78 49.99 47.80 48.13 979,575 -1.58(-3.18%)
Oct 07, 2009 50.48 50.85 29.68 49.71 825,659 -0.70(-1.39%)
Oct 06, 2009 49.23 51.18 49.02 50.41 689,284 +1.45(+2.96%)
Oct 05, 2009 49.30 49.67 48.51 48.96 512,901 +0.29(+0.60%)
Oct 02, 2009 48.89 49.23 48.21 48.67 342,000 -0.45(-0.92%)
Oct 01, 2009 50.81 51.10 48.53 49.12 539,670 -1.63(-3.21%)
Sep 30, 2009 51.23 51.58 50.16 50.75 584,290 -0.19(-0.37%)
Sep 29, 2009 50.88 52.47 50.83 50.94 585,493 +0.26(+0.51%)
Sep 28, 2009 48.95 50.76 48.25 50.68 442,091 +2.13(+4.39%)
Sep 25, 2009 49.35 49.46 47.65 48.55 664,922 -0.92(-1.86%)
Sep 24, 2009 50.00 52.21 48.92 49.47 1,342,249 +0.65(+1.33%)
Sep 23, 2009 49.02 49.97 48.80 48.82 549,259 -0.57(-1.15%)
Sep 22, 2009 48.68 49.99 48.50 49.39 559,192 +1.12(+2.32%)
Sep 21, 2009 48.78 50.46 48.20 48.27 756,815 -1.17(-2.37%)
Sep 18, 2009 46.68 49.44 46.23 49.44 1,167,309 +3.29(+7.13%)
Sep 17, 2009 45.52 47.68 45.41 46.15 846,622 +0.58(+1.27%)
Sep 16, 2009 43.67 45.77 43.47 45.57 687,372 +2.32(+5.36%)
Sep 15, 2009 43.88 43.88 42.82 43.25 528,955 -0.60(-1.37%)
Sep 14, 2009 43.42 43.90 42.51 43.85 333,574 +0.30(+0.69%)
Sep 11, 2009 42.71 44.19 42.65 43.55 751,389 +0.93(+2.18%)
Sep 10, 2009 41.69 42.94 41.17 42.62 787,251 +1.04(+2.50%)
Sep 09, 2009 39.91 41.66 39.64 41.58 1,078,567 +1.59(+3.98%)
Sep 08, 2009 40.78 41.99 39.12 39.99 1,022,985 -0.72(-1.77%)
Sep 04, 2009 40.48 40.83 40.10 40.71 451,133 +0.33(+0.82%)
Sep 03, 2009 40.02 40.96 40.00 40.38 1,127,864 +0.39(+0.98%)
Sep 02, 2009 39.69 40.53 39.65 39.99 1,579,496 +0.36(+0.91%)
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.