Cimpress PLC (CMPR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -1.4069116241 | 73.21 | 75.83 | 72.18 | 116781 | 73.80602846 | CS |
| 4 | -1.47 | -1.99592668024 | 73.65 | 75.83 | 67.16 | 121952 | 71.49656197 | CS |
| 12 | 2.53 | 3.63244795406 | 69.65 | 85.56 | 67.16 | 136228 | 76.67342719 | CS |
| 26 | -18.95 | -20.7944694393 | 91.13 | 104.915 | 58.05 | 149684 | 82.00209778 | CS |
| 52 | -4.11 | -5.38733779001 | 76.29 | 104.915 | 58.05 | 151870 | 85.44437764 | CS |
| 156 | 1.67 | 2.3684583747 | 70.51 | 104.915 | 18 | 131789 | 61.5682078 | CS |
| 260 | -35.19 | -32.7745180218 | 107.37 | 128.8656 | 18 | 145595 | 72.51547097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 72.18 | -0.55 | -0.76 | 73.16 | 73.48 | 71.84 | 85641 |
| 1737675300 | 72.73 | 0 | 0.00 | 72.73 | 72.73 | 72.73 | 0 |
| 1737588900 | 72.73 | -2.12 | -2.83 | 74.89 | 75 | 72.675 | 108781 |
| 1737502500 | 74.85 | 1.04 | 1.41 | 73.86 | 75.83 | 73.86 | 110994 |
| 1737156900 | 73.81 | 1.17 | 1.61 | 73.21 | 75.07 | 72.87 | 129935 |
| 1737070500 | 72.64 | 0.23 | 0.32 | 72.11 | 73.17 | 71.12 | 94834 |
| 1736984100 | 72.41 | 1 | 1.40 | 73.48 | 74.145 | 71.615 | 74221 |
| 1736897700 | 71.41 | 0.02 | 0.03 | 71.86 | 72.47 | 70 | 98199 |
| 1736811300 | 71.39 | 3.04 | 4.45 | 67.16 | 71.73 | 67.16 | 139498 |
| 1736552100 | 68.35 | -1.45 | -2.08 | 68.365 | 68.975 | 67.185 | 114777 |
| 1736379300 | 69.8 | -0.59 | -0.84 | 69.59 | 70 | 67.39 | 207034 |
| 1736292900 | 70.39 | -1.53 | -2.13 | 72.84 | 72.84 | 69.98 | 141616 |
| 1736206500 | 71.92 | 1.54 | 2.18 | 70.53 | 72.63 | 69.8625 | 174707 |
| 1735947300 | 70.385 | 0.32 | 0.45 | 69.97 | 71.03 | 68.95 | 91865 |
| 1735860900 | 70.07 | -1.65 | -2.30 | 71.8 | 72.6 | 68.89 | 140427 |
| 1735688100 | 71.72 | -0.22 | -0.31 | 72.19 | 72.5474 | 71.151 | 106399 |
| 1735601700 | 71.94 | -0.24 | -0.33 | 71.365 | 72.59 | 70.22 | 103852 |
| 1735342500 | 72.18 | -1.82 | -2.46 | 73.87 | 74.4 | 72.13 | 103679 |
| 1735256100 | 74 | 0.12 | 0.16 | 73.18 | 74.49 | 72.77 | 86730 |
| 1735077840 | 73.88 | 0.48 | 0.65 | 73.58 | 74.635 | 72.69 | 69249 |
| 1734996900 | 73.4 | -0.81 | -1.09 | 73.49 | 74.9 | 72.735 | 158289 |
| 1734737700 | 74.21 | 0.51 | 0.69 | 74.9 | 75.53 | 73.33 | 247809 |
| 1734651300 | 73.7 | -1.79 | -2.37 | 76.44 | 77.26 | 73.42 | 423232 |
| 1734564900 | 75.49 | -3.04 | -3.87 | 79.73 | 80.94 | 74.83 | 130138 |
| 1734478500 | 78.53 | -1.96 | -2.44 | 79.3 | 80.945 | 78.065 | 104550 |
| 1734392100 | 80.49 | 1.73 | 2.20 | 80.075 | 81.11 | 78.95 | 130911 |
| 1734132900 | 78.76 | -3.29 | -4.01 | 82.05 | 82.11 | 77.25 | 95419 |
| 1734046500 | 82.05 | -0.7 | -0.85 | 82.25 | 82.38 | 80.845 | 93645 |
| 1733960100 | 82.75 | -0.78 | -0.93 | 84.96 | 84.97 | 82.4761 | 117876 |
| 1733873700 | 83.53 | 0.36 | 0.43 | 82.795 | 85.09 | 82.795 | 121393 |
| 1733787300 | 83.17 | 3.16 | 3.95 | 80.32 | 85.56 | 80.32 | 148092 |
| 1733528100 | 80.01 | 0.89 | 1.12 | 78.775 | 80.2572 | 78.447 | 107950 |
| 1733441700 | 79.12 | -1.97 | -2.43 | 81.17 | 81.33 | 78.2 | 94644 |
| 1733355300 | 81.09 | 0.8 | 1.00 | 80.8 | 81.57 | 79.35 | 96069 |
| 1733268900 | 80.29 | -2.78 | -3.35 | 83.35 | 83.44 | 77.65 | 132544 |
| 1733182500 | 83.07 | 2.77 | 3.45 | 79.61 | 83.64 | 79.04 | 145418 |
| 1732917840 | 80.3 | -0.16 | -0.20 | 81.04 | 81.93 | 80.1 | 73908 |
| 1732750500 | 80.46 | -0.63 | -0.78 | 81.32 | 82.235 | 79.96 | 135536 |
| 1732664100 | 81.09 | -2.4 | -2.87 | 82.72 | 82.975 | 80.8 | 105894 |
| 1732577700 | 83.49 | 2.16 | 2.66 | 82.02 | 85.31 | 81.61 | 128661 |
| 1732318500 | 81.33 | 0.08 | 0.10 | 82.11 | 82.38 | 80.295 | 94759 |
| 1732232100 | 81.25 | 2.87 | 3.66 | 79.65 | 81.49 | 78.56 | 138457 |
| 1732145700 | 78.38 | 1.35 | 1.75 | 77.48 | 80 | 77.13 | 154916 |
| 1732059300 | 77.03 | 0.19 | 0.25 | 76.43 | 77.76 | 75.7259 | 106162 |
| 1731972900 | 76.84 | -0.56 | -0.72 | 77 | 78.24 | 76.27 | 129326 |
| 1731713700 | 77.4 | -3.08 | -3.83 | 81.25 | 81.25 | 77.12 | 126338 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
