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 (%)
Sep 28, 2018 138.74 139.16 136.42 136.61 192,700 -2.22(-1.60%)
Sep 27, 2018 143.90 144.83 137.85 138.83 176,945 -4.31(-3.01%)
Sep 26, 2018 142.00 144.33 140.10 143.14 92,328 +1.66(+1.17%)
Sep 25, 2018 140.71 143.31 140.16 141.48 157,088 +1.08(+0.77%)
Sep 24, 2018 144.64 145.09 140.22 140.40 136,740 -4.74(-3.27%)
Sep 21, 2018 144.29 146.67 143.85 145.14 228,100 +0.68(+0.47%)
Sep 20, 2018 143.35 144.61 142.04 144.46 90,824 +1.92(+1.35%)
Sep 19, 2018 144.00 144.00 142.06 142.54 91,646 -1.51(-1.05%)
Sep 18, 2018 142.14 145.57 141.65 144.05 96,366 +1.70(+1.19%)
Sep 17, 2018 143.66 144.64 140.48 142.35 125,442 -1.22(-0.85%)
Sep 14, 2018 143.33 145.66 142.63 143.57 99,500 +0.05(+0.03%)
Sep 13, 2018 141.09 143.89 140.20 143.52 97,989 +2.73(+1.94%)
Sep 12, 2018 140.48 140.97 137.50 140.79 147,751 +0.59(+0.42%)
Sep 11, 2018 143.99 145.53 139.96 140.20 94,636 -4.22(-2.92%)
Sep 10, 2018 143.18 145.14 141.77 144.42 152,186 +1.79(+1.25%)
Sep 07, 2018 140.39 142.81 139.38 142.63 101,200 +2.23(+1.59%)
Sep 06, 2018 141.39 141.89 139.59 140.40 219,257 -1.01(-0.71%)
Sep 05, 2018 143.09 144.67 140.60 141.41 182,336 -2.04(-1.42%)
Sep 04, 2018 139.64 143.74 139.10 143.45 151,920 +3.45(+2.46%)
Aug 31, 2018 140.00 140.00 140.00 0 +0.32(+0.23%)
Aug 30, 2018 138.89 141.33 138.50 139.68 78,487 +0.13(+0.09%)
Aug 29, 2018 141.33 141.71 138.13 139.55 83,165 -1.95(-1.38%)
Aug 28, 2018 140.12 143.19 140.00 141.50 94,069 +1.76(+1.26%)
Aug 27, 2018 140.84 141.85 139.38 139.74 72,105 -1.26(-0.89%)
Aug 24, 2018 141.38 143.10 140.55 141.00 86,900 +0.19(+0.13%)
Aug 23, 2018 141.50 143.51 140.51 140.81 63,881 -1.15(-0.81%)
Aug 22, 2018 140.28 142.40 140.11 141.96 63,807 +1.59(+1.13%)
Aug 21, 2018 140.26 141.31 139.17 140.37 142,369 +0.50(+0.36%)
Aug 20, 2018 138.51 141.20 138.25 139.87 63,353 +1.72(+1.25%)
Aug 17, 2018 137.49 138.37 136.18 138.15 92,400 +0.10(+0.07%)
Aug 16, 2018 141.79 142.37 137.73 138.05 127,978 -3.35(-2.37%)
Aug 15, 2018 140.19 142.59 139.91 141.40 208,360 +0.52(+0.37%)
Aug 14, 2018 139.22 143.29 139.22 140.88 106,364 +1.67(+1.20%)
Aug 13, 2018 144.14 145.26 139.01 139.21 195,140 -4.93(-3.42%)
Aug 10, 2018 143.53 146.16 143.53 144.14 67,600 -0.19(-0.13%)
Aug 09, 2018 145.22 146.23 143.96 144.33 97,612 +0.00(+0.00%)
Aug 08, 2018 144.08 145.01 143.61 144.33 85,319 +0.44(+0.31%)
Aug 07, 2018 146.63 146.63 143.39 143.89 92,099 -2.89(-1.97%)
Aug 06, 2018 146.56 149.05 145.14 146.78 121,044 +0.20(+0.14%)
Aug 03, 2018 142.60 147.26 142.60 146.58 137,900 +3.70(+2.59%)
Aug 02, 2018 140.61 144.57 134.51 142.88 273,776 -3.98(-2.71%)
Aug 01, 2018 146.58 150.16 144.39 146.86 246,493 +0.79(+0.54%)
Jul 31, 2018 144.52 146.74 142.86 146.07 131,322 +2.17(+1.51%)
Jul 30, 2018 145.57 147.49 143.77 143.90 125,306 -1.96(-1.34%)
Jul 27, 2018 152.82 152.92 145.81 145.86 106,900 -6.95(-4.55%)
Jul 26, 2018 154.67 155.51 151.94 152.81 59,788 -1.87(-1.21%)
Jul 25, 2018 150.42 155.50 150.42 154.68 143,465 +4.25(+2.83%)
Jul 24, 2018 152.32 153.21 148.32 150.43 92,160 -1.38(-0.91%)
Jul 23, 2018 150.37 152.14 148.93 151.81 69,347 +0.89(+0.59%)
Jul 20, 2018 150.59 153.43 150.40 150.92 96,937 -0.39(-0.26%)
Jul 19, 2018 149.21 151.86 148.43 151.31 60,126 +1.82(+1.22%)
Jul 18, 2018 149.16 149.64 147.33 149.49 81,362 +0.23(+0.15%)
Jul 17, 2018 149.40 149.87 147.17 149.26 63,325 +0.16(+0.11%)
Jul 16, 2018 151.18 151.41 148.46 149.10 57,140 -1.85(-1.23%)
Jul 13, 2018 152.58 153.50 150.77 150.95 58,339 -1.71(-1.12%)
Jul 12, 2018 151.77 152.89 150.47 152.66 105,041 +1.65(+1.09%)
Jul 11, 2018 147.38 151.20 147.38 151.01 142,056 +2.97(+2.01%)
Jul 10, 2018 148.27 148.86 147.60 148.04 110,806 -0.20(-0.13%)
Jul 09, 2018 148.91 150.93 147.44 148.24 124,877 +0.36(+0.24%)
Jul 06, 2018 148.33 146.19 147.88 102,627 +0.64(+0.43%)
Jul 05, 2018 147.75 147.75 145.31 147.24 92,924 +0.53(+0.36%)
Jul 03, 2018 146.71 146.71 146.71 0 -0.09(-0.06%)
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.