Cimpress PLC (CMPR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.494559841741 | 80.88 | 82.66 | 78.9436 | 149855 | 80.4188755 | CS |
| 4 | -0.3 | -0.371379054221 | 80.78 | 82.66 | 58.05 | 152806 | 76.31357003 | CS |
| 12 | -6.44 | -7.40911182697 | 86.92 | 102.22 | 58.05 | 158538 | 83.31390614 | CS |
| 26 | -6.22 | -7.17416378316 | 86.7 | 104.915 | 58.05 | 149720 | 85.40205625 | CS |
| 52 | 15.33 | 23.5303146585 | 65.15 | 104.915 | 58.05 | 146871 | 85.58424286 | CS |
| 156 | -7.85 | -8.88712781614 | 88.33 | 104.915 | 18 | 129358 | 61.19635197 | CS |
| 260 | -60.51 | -42.9179374424 | 140.99 | 145.09 | 18 | 151229 | 75.84250101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 80.48 | -0.86 | -1.06 | 83 | 83.04 | 80 | 160600 |
| 1731540900 | 81.34 | 2.14 | 2.70 | 80 | 82.66 | 79.865 | 163752 |
| 1731454500 | 79.2 | -2.49 | -3.05 | 81.7 | 81.83 | 78.9436 | 173710 |
| 1731368100 | 81.69 | 2.03 | 2.55 | 81.34 | 82.365 | 79.91 | 125061 |
| 1731108900 | 79.66 | -0.69 | -0.86 | 80.85 | 81.62 | 78.95 | 116750 |
| 1731022500 | 80.35 | -0.53 | -0.66 | 80.43 | 81.65 | 79.34 | 162740 |
| 1730936100 | 80.88 | 4.45 | 5.82 | 78.66 | 81.35 | 77.129932 | 230425 |
| 1730849700 | 76.43 | 2.78 | 3.77 | 74.59 | 76.53 | 74.07 | 140176 |
| 1730763300 | 73.65 | 2.4 | 3.37 | 71.76 | 74.81 | 71.36 | 148239 |
| 1730500500 | 71.25 | 2.24 | 3.25 | 69.65 | 74.29 | 69.65 | 246355 |
| 1730414100 | 69.01 | -7.13 | -9.36 | 64.29 | 70 | 64.29 | 441989 |
| 1730327700 | 76.14 | 0.55 | 0.73 | 75.47 | 76.27 | 75.13 | 142727 |
| 1730241300 | 75.59 | -1.54 | -2.00 | 76.65 | 77.12 | 74.9 | 154993 |
| 1730154900 | 77.13 | 1.27 | 1.67 | 76.66 | 77.45 | 76 | 126316 |
| 1729895700 | 75.86 | -0.14 | -0.18 | 76.49 | 77.02 | 75.83 | 95294 |
| 1729809300 | 76 | -1.16 | -1.50 | 77.24 | 77.65 | 75.76 | 77745 |
| 1729722900 | 77.16 | 0.24 | 0.31 | 76.53 | 78.05 | 76.139 | 85398 |
| 1729636500 | 76.92 | -1.63 | -2.08 | 78.37 | 78.58 | 76.77 | 87663 |
| 1729550100 | 78.55 | 0.18 | 0.23 | 78.37 | 78.71 | 76.79 | 100289 |
| 1729290900 | 78.37 | -0.86 | -1.09 | 79.83 | 80.11 | 77.955 | 99990 |
| 1729204500 | 79.23 | -1.26 | -1.57 | 80.78 | 81.15 | 78.805 | 109222 |
| 1729118100 | 80.49 | -0.66 | -0.81 | 81.47 | 81.91 | 79.77 | 92099 |
| 1729031700 | 81.15 | -0.7 | -0.86 | 81.56 | 82.63 | 81.04 | 124253 |
| 1728945300 | 81.85 | 0.01 | 0.01 | 82.02 | 82.375 | 79.635 | 94712 |
| 1728686100 | 81.84 | 1.73 | 2.16 | 81.43 | 82.01 | 81 | 101545 |
| 1728599700 | 80.11 | -0.73 | -0.90 | 79.63 | 80.785 | 79.09 | 87710 |
| 1728513300 | 80.84 | 1.04 | 1.30 | 79.8 | 81.72 | 79.55 | 92045 |
| 1728426900 | 79.8 | 1.49 | 1.90 | 78.89 | 80.93 | 78.89 | 160383 |
| 1728340500 | 78.31 | -2 | -2.49 | 80.06 | 80.21 | 77.17 | 150121 |
| 1728081300 | 80.31 | 2.91 | 3.76 | 78.56 | 80.53 | 78.56 | 116166 |
| 1727994900 | 77.4 | -2.57 | -3.21 | 79.74 | 79.85 | 77.07 | 145875 |
| 1727908500 | 79.97 | -2.61 | -3.16 | 82.11 | 82.725 | 79.93 | 88835 |
| 1727822100 | 82.58 | 0.66 | 0.81 | 81.44 | 84.13 | 81.2 | 211209 |
| 1727735520 | 81.92 | 0.08 | 0.10 | 81.61 | 82.43 | 81 | 173072 |
| 1727476500 | 81.84 | -0.32 | -0.39 | 82.53 | 84.355 | 81.84 | 127598 |
| 1727390100 | 82.16 | -1.89 | -2.25 | 85.21 | 85.74 | 81.98 | 175446 |
| 1727303700 | 84.05 | -1.87 | -2.18 | 85.9 | 85.9 | 84.05 | 141111 |
| 1727217300 | 85.92 | 0.57 | 0.67 | 85.35 | 86.37 | 84.0301 | 182800 |
| 1727130900 | 85.35 | 0.67 | 0.79 | 85.01 | 85.55 | 83.45 | 117154 |
| 1726871700 | 84.68 | -0.63 | -0.74 | 85.31 | 85.585 | 83.83 | 436931 |
| 1726785300 | 85.31 | 0.87 | 1.03 | 86.76 | 86.76 | 84.725 | 126141 |
| 1726698900 | 84.44 | 2.53 | 3.09 | 83.53 | 86.31 | 82.2 | 204875 |
| 1726612500 | 81.91 | -0.46 | -0.56 | 83.31 | 85.14 | 81.755 | 103882 |
| 1726526100 | 82.37 | -0.23 | -0.28 | 83.1 | 84.26 | 81.465 | 156491 |
| 1726266900 | 82.6 | 2.66 | 3.33 | 80.68 | 82.88 | 80.53 | 142714 |
| 1726180500 | 79.94 | -0.29 | -0.36 | 80.89 | 81.935 | 79.25 | 153018 |
| 1726094100 | 80.23 | -3.4 | -4.07 | 82.89 | 83.59 | 78.42 | 230178 |
| 1726007700 | 83.63 | -0.76 | -0.90 | 82.91 | 84 | 81.18 | 173881 |
| 1725921300 | 84.39 | -6.37 | -7.02 | 90.94 | 91.87 | 83.72 | 205947 |
| 1725662100 | 90.76 | -5.6 | -5.81 | 97.61 | 97.61 | 90.745 | 165899 |
| 1725575700 | 96.36 | -0.23 | -0.24 | 96.46 | 97.565 | 94.82 | 129226 |
| 1725489300 | 96.59 | 1.74 | 1.83 | 94.85 | 97.085 | 94.04 | 176639 |
| 1725402900 | 94.85 | -4.03 | -4.08 | 98.64 | 98.64 | 94.6 | 124960 |
| 1725057300 | 98.88 | -1.22 | -1.22 | 100.54 | 100.54 | 97.885 | 215946 |
| 1724970900 | 100.1 | -0.94 | -0.93 | 101.34 | 102.22 | 97.3995 | 319092 |
| 1724884500 | 101.04 | 3.09 | 3.15 | 96.56 | 101.28 | 96.56 | 223632 |
| 1724798100 | 97.95 | 6.62 | 7.25 | 90.25 | 99.61 | 89.7 | 251268 |
| 1724711700 | 91.33 | -0.86 | -0.93 | 92.3 | 93.06 | 90.94 | 90707 |
| 1724452500 | 92.19 | 1.64 | 1.81 | 90.81 | 94.11 | 90.27 | 121702 |
| 1724366100 | 90.55 | 3.63 | 4.18 | 86.92 | 90.7 | 86.38 | 125434 |
| 1724279700 | 86.92 | 0.44 | 0.51 | 87.04 | 87.24 | 85.87 | 152860 |
| 1724193300 | 86.48 | -1.3 | -1.48 | 87.46 | 88 | 85.41 | 136954 |
| 1724106900 | 87.78 | 0.78 | 0.90 | 86.75 | 89.03 | 86.75 | 165465 |
| 1723847700 | 87 | 0.66 | 0.76 | 86.52 | 87.17 | 85.44 | 123466 |
| 1723761300 | 86.34 | 1.29 | 1.52 | 86.94 | 87.5 | 85.91 | 166799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
