Skip to main content

Cimpress N.V. Ord (NQ: CMPR )

88.32 -1.81 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 65.34 67.20 65.34 66.86 1,752,990 +2.62(+4.08%)
Oct 30, 2014 56.05 65.61 55.24 64.24 2,904,323 +9.18(+16.67%)
Oct 29, 2014 55.35 55.35 54.68 55.06 695,808 -0.57(-1.02%)
Oct 28, 2014 55.19 55.68 54.90 55.63 610,858 +0.70(+1.27%)
Oct 27, 2014 55.57 55.91 54.90 54.93 250,860 -0.98(-1.75%)
Oct 24, 2014 55.37 56.16 55.05 55.91 223,717 +0.66(+1.19%)
Oct 23, 2014 55.32 56.62 55.03 55.25 305,114 +0.32(+0.58%)
Oct 22, 2014 57.00 57.00 54.71 54.93 489,509 -1.97(-3.46%)
Oct 21, 2014 55.84 57.11 55.69 56.90 394,004 +1.17(+2.10%)
Oct 20, 2014 55.26 55.98 55.26 55.73 134,829 +0.37(+0.67%)
Oct 17, 2014 56.97 57.88 54.95 55.36 720,976 -0.83(-1.48%)
Oct 16, 2014 54.65 56.64 54.65 56.19 418,434 +1.03(+1.87%)
Oct 15, 2014 52.66 55.52 52.13 55.16 855,892 +2.16(+4.08%)
Oct 14, 2014 53.01 54.13 52.62 53.00 536,978 +0.37(+0.70%)
Oct 13, 2014 54.00 54.84 52.45 52.63 767,832 -1.37(-2.54%)
Oct 10, 2014 54.07 55.06 53.42 54.00 623,370 -0.44(-0.81%)
Oct 09, 2014 55.23 55.51 54.16 54.44 842,958 -1.01(-1.82%)
Oct 08, 2014 54.79 55.90 54.39 55.45 598,748 +0.61(+1.11%)
Oct 07, 2014 54.86 55.50 54.27 54.84 682,963 -0.25(-0.45%)
Oct 06, 2014 55.00 55.43 54.48 55.09 645,095 +0.09(+0.16%)
Oct 03, 2014 55.54 56.11 54.87 55.00 341,899 -0.34(-0.61%)
Oct 02, 2014 55.00 56.22 54.62 55.34 666,395 +0.36(+0.65%)
Oct 01, 2014 55.14 56.05 54.12 54.98 952,793 +0.19(+0.35%)
Sep 30, 2014 53.49 55.06 53.36 54.79 513,253 +1.29(+2.41%)
Sep 29, 2014 52.51 53.66 51.80 53.50 266,698 +0.43(+0.81%)
Sep 26, 2014 51.94 53.15 51.66 53.07 182,154 +1.16(+2.23%)
Sep 25, 2014 51.62 52.64 51.09 51.91 293,780 +0.21(+0.41%)
Sep 24, 2014 51.08 52.18 50.60 51.70 276,121 +0.59(+1.15%)
Sep 23, 2014 51.62 52.45 50.31 51.11 1,038,593 -0.90(-1.73%)
Sep 22, 2014 51.83 53.14 51.51 52.01 555,872 -0.05(-0.10%)
Sep 19, 2014 51.50 52.20 51.27 52.06 543,225 +0.67(+1.30%)
Sep 18, 2014 50.42 51.62 50.05 51.39 279,044 +1.07(+2.13%)
Sep 17, 2014 49.70 50.80 49.35 50.32 404,433 +0.70(+1.41%)
Sep 16, 2014 49.06 49.76 48.55 49.62 200,562 +0.21(+0.43%)
Sep 15, 2014 49.67 49.75 48.58 49.41 225,390 -0.24(-0.48%)
Sep 12, 2014 49.37 49.78 48.73 49.65 198,693 +0.43(+0.87%)
Sep 11, 2014 48.59 49.32 48.32 49.22 167,524 +0.14(+0.29%)
Sep 10, 2014 47.56 49.38 47.38 49.08 182,648 +1.39(+2.91%)
Sep 09, 2014 47.93 48.09 47.49 47.69 137,108 -0.42(-0.87%)
Sep 08, 2014 48.19 48.50 47.17 48.11 153,775 +0.11(+0.23%)
Sep 05, 2014 47.88 48.26 47.88 48.00 87,818 -0.15(-0.31%)
Sep 04, 2014 48.13 48.72 48.00 48.15 120,042 +0.14(+0.29%)
Sep 03, 2014 48.59 48.94 47.61 48.01 162,649 -0.47(-0.97%)
Sep 02, 2014 48.54 48.80 48.16 48.48 159,922 +0.20(+0.41%)
Aug 29, 2014 47.64 48.28 48.28 48.28 77,200 +0.64(+1.34%)
Aug 28, 2014 48.21 48.76 47.48 47.64 154,347 -0.94(-1.93%)
Aug 27, 2014 49.09 49.14 47.68 48.58 154,283 -0.64(-1.30%)
Aug 26, 2014 47.57 49.91 47.57 49.22 603,224 +1.56(+3.27%)
Aug 25, 2014 47.64 48.38 47.39 47.66 188,530 +0.20(+0.42%)
Aug 22, 2014 48.06 48.06 47.44 47.46 164,832 -0.60(-1.25%)
Aug 21, 2014 47.66 48.07 47.03 48.06 187,461 +0.34(+0.71%)
Aug 20, 2014 48.11 48.26 47.47 47.72 153,781 -0.69(-1.43%)
Aug 19, 2014 48.26 49.00 47.66 48.41 163,567 +0.32(+0.67%)
Aug 18, 2014 47.59 48.62 47.20 48.09 221,338 +0.81(+1.71%)
Aug 15, 2014 47.96 48.08 46.45 47.28 282,995 -0.20(-0.42%)
Aug 14, 2014 47.39 47.57 47.18 47.48 147,304 +0.06(+0.13%)
Aug 13, 2014 47.56 47.56 46.78 47.42 309,936 -0.03(-0.06%)
Aug 12, 2014 47.66 48.04 47.19 47.45 220,674 -0.45(-0.94%)
Aug 11, 2014 47.19 48.32 47.00 47.90 216,730 +0.93(+1.98%)
Aug 08, 2014 47.46 47.84 46.83 46.97 337,304 -0.46(-0.97%)
Aug 07, 2014 47.83 48.12 47.28 47.43 313,680 +0.02(+0.04%)
Aug 06, 2014 47.66 48.21 47.17 47.41 458,684 -0.43(-0.90%)
Aug 05, 2014 48.08 48.75 47.73 47.84 305,922 -0.47(-0.97%)
Aug 04, 2014 48.94 49.03 48.23 48.31 527,645 -0.64(-1.31%)
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.