Cimpress PLC (CMPR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.394846217789 | 48.12 | 52.78 | 46.06 | 383339 | 50.01985195 | CS |
| 4 | -14.54 | -23.2751720826 | 62.47 | 71.14 | 46.06 | 283754 | 55.83070702 | CS |
| 12 | -33.24 | -40.9510903043 | 81.17 | 85.56 | 46.06 | 184880 | 64.4087209 | CS |
| 26 | -42.32 | -46.891966759 | 90.25 | 102.22 | 46.06 | 166790 | 73.85785935 | CS |
| 52 | -46.57 | -49.2804232804 | 94.5 | 104.915 | 46.06 | 155434 | 80.82454434 | CS |
| 156 | -13.36 | -21.7980094632 | 61.29 | 104.915 | 18 | 136751 | 61.21510162 | CS |
| 260 | -70.89 | -59.661673119 | 118.82 | 128.8656 | 18 | 144797 | 70.37153418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 47.93 | -2.01 | -4.02 | 49.76 | 49.97 | 46.06 | 348321 |
| 1740526500 | 49.94 | -2.08 | -4.00 | 52.21 | 52.74 | 49.37 | 323913 |
| 1740440100 | 52.02 | 2.26 | 4.54 | 49.98 | 52.78 | 49.22 | 421432 |
| 1740180900 | 49.76 | -0.34 | -0.68 | 50.7 | 51.54 | 49.215 | 456136 |
| 1740094500 | 50.1 | 1.91 | 3.96 | 48.12 | 50.29 | 47.83 | 366894 |
| 1740008100 | 48.19 | -2.1 | -4.18 | 50.1 | 50.795 | 48.11 | 216829 |
| 1739921700 | 50.29 | -3.56 | -6.61 | 53.55 | 53.55 | 50.29 | 286387 |
| 1739576100 | 53.85 | 1.13 | 2.14 | 53.07 | 53.85 | 52.555 | 126265 |
| 1739489700 | 52.72 | 0.3 | 0.57 | 52.92 | 53.4799 | 52.27 | 136642 |
| 1739403300 | 52.42 | -2.96 | -5.34 | 54.34 | 54.78 | 52.09 | 215511 |
| 1739316900 | 55.38 | -0.26 | -0.47 | 55.1 | 56.43 | 54.13 | 234613 |
| 1739230500 | 55.64 | -1.58 | -2.76 | 57.32 | 57.465 | 55.09 | 149948 |
| 1738971300 | 57.22 | -0.51 | -0.88 | 57.42 | 58.26 | 56.34 | 219063 |
| 1738884900 | 57.73 | -0.19 | -0.33 | 60.09 | 60.42 | 57.565 | 263208 |
| 1738798500 | 57.92 | -2.64 | -4.36 | 60.74 | 60.915 | 57.74 | 232139 |
| 1738712100 | 60.56 | -2.33 | -3.70 | 62.49 | 63.618 | 60.25 | 232204 |
| 1738625700 | 62.89 | -3.59 | -5.40 | 64.44 | 65.53 | 62.2 | 235089 |
| 1738366500 | 66.48 | -3.68 | -5.25 | 69.71 | 71.14 | 66.155 | 380612 |
| 1738280100 | 70.16 | -4.07 | -5.48 | 62.47 | 70.83 | 61.49 | 546116 |
| 1738193700 | 74.23 | 1.38 | 1.89 | 72.24 | 74.69 | 72.24 | 153315 |
| 1738107300 | 72.85 | -1.03 | -1.39 | 73.65 | 74.4 | 71.78 | 108866 |
| 1738020900 | 73.88 | 1.7 | 2.36 | 71.88 | 74.49 | 71.82 | 122452 |
| 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 | 111627 |
| 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 | 68.32 | 68.975 | 67.185 | 115573 |
| 1736379300 | 69.8 | -0.59 | -0.84 | 69.64 | 70 | 67.39 | 207823 |
| 1736292900 | 70.39 | -1.53 | -2.13 | 71.77 | 72.84 | 69.98 | 143119 |
| 1736206500 | 71.92 | 1.54 | 2.18 | 70.48 | 72.63 | 69.8625 | 176322 |
| 1735947300 | 70.385 | 0.32 | 0.45 | 70.18 | 71.03 | 68.95 | 92837 |
| 1735860900 | 70.07 | -1.65 | -2.30 | 72.25 | 72.6 | 68.89 | 141188 |
| 1735688100 | 71.72 | -0.22 | -0.31 | 72.19 | 72.5474 | 71.151 | 106399 |
| 1735601700 | 71.94 | -0.24 | -0.33 | 71.85 | 72.59 | 70.22 | 105454 |
| 1735342500 | 72.18 | -1.82 | -2.46 | 73.65 | 74.4 | 72.13 | 105422 |
| 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 | 74.22 | 74.9 | 72.735 | 160079 |
| 1734737700 | 74.21 | 0.51 | 0.69 | 72.8 | 75.53 | 72.74 | 268197 |
| 1734651300 | 73.7 | -1.79 | -2.37 | 76.12 | 77.26 | 73.42 | 425194 |
| 1734564900 | 75.49 | -3.04 | -3.87 | 79.57 | 80.94 | 74.83 | 131419 |
| 1734478500 | 78.53 | -1.96 | -2.44 | 79.91 | 80.945 | 78.065 | 105679 |
| 1734392100 | 80.49 | 1.73 | 2.20 | 78.51 | 81.11 | 78.51 | 133526 |
| 1734132900 | 78.76 | -3.29 | -4.01 | 81.49 | 82.11 | 77.25 | 96787 |
| 1734046500 | 82.05 | -0.7 | -0.85 | 82.4 | 82.4 | 80.845 | 95060 |
| 1733960100 | 82.75 | -0.78 | -0.93 | 84.78 | 85 | 82.4761 | 119360 |
| 1733873700 | 83.53 | 0.36 | 0.43 | 82.76 | 85.09 | 82.67 | 122777 |
| 1733787300 | 83.17 | 3.16 | 3.95 | 80.04 | 85.56 | 79.45 | 152725 |
| 1733528100 | 80.01 | 0.89 | 1.12 | 80 | 80.2572 | 78.447 | 108533 |
| 1733441700 | 79.12 | -1.97 | -2.43 | 81.17 | 81.33 | 78.2 | 95379 |
| 1733355300 | 81.09 | 0.8 | 1.00 | 80.8 | 81.57 | 79.35 | 96095 |
| 1733268900 | 80.29 | -2.78 | -3.35 | 83.35 | 83.44 | 77.65 | 132592 |
| 1733182500 | 83.07 | 2.77 | 3.45 | 80.3 | 83.64 | 79.04 | 147521 |
| 1732917840 | 80.3 | -0.16 | -0.20 | 81.04 | 81.98 | 80.1 | 75065 |
| 1732750500 | 80.46 | -0.63 | -0.78 | 81.4 | 82.235 | 79.96 | 137047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
