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 | -3.3 | -4.04362210513 | 81.61 | 84.13 | 77.07 | 149925 | 80.73408654 | CS |
| 4 | -12.63 | -13.8882779855 | 90.94 | 91.87 | 77.07 | 171794 | 82.79767123 | CS |
| 12 | -14.18 | -15.331387177 | 92.49 | 104.915 | 77.07 | 167056 | 88.50027168 | CS |
| 26 | -19.18 | -19.6738126987 | 97.49 | 104.915 | 72.84 | 149523 | 87.68994208 | CS |
| 52 | 11.16 | 16.6195085629 | 67.15 | 104.915 | 57.005 | 143479 | 84.65991098 | CS |
| 156 | -11.56 | -12.8630243685 | 89.87 | 104.915 | 18 | 128489 | 61.45199597 | CS |
| 260 | -46.48 | -37.2465742447 | 124.79 | 145.09 | 18 | 152622 | 77.51681632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723674900 | 85.05 | -1.76 | -2.03 | 86.81 | 88.52 | 85 | 75777 |
| 1723588500 | 86.81 | 3.64 | 4.38 | 84.595 | 87.18 | 84.22 | 129540 |
| 1723502100 | 83.17 | 0.33 | 0.40 | 82.84 | 83.785 | 81.98 | 127811 |
| 1723242900 | 82.84 | -1.16 | -1.38 | 83.77 | 84.29 | 81.84 | 110250 |
| 1723156500 | 84 | 0.34 | 0.41 | 84.65 | 85.23 | 83.61 | 111394 |
| 1723070100 | 83.66 | -0.01 | -0.01 | 84.76 | 85.055 | 82.17 | 238048 |
| 1722983700 | 83.67 | 0.46 | 0.55 | 82.87 | 84.84 | 82.485 | 167622 |
| 1722897300 | 83.21 | -5.75 | -6.46 | 83 | 86.39 | 80.9 | 223873 |
| 1722638100 | 88.96 | -6.63 | -6.94 | 93.24 | 93.24 | 88.535 | 238013 |
| 1722551700 | 95.59 | 4.1 | 4.48 | 94 | 104.915 | 93.68 | 473390 |
| 1722465300 | 91.49 | 0.22 | 0.24 | 92.24 | 92.97 | 90.43 | 177915 |
| 1722378900 | 91.27 | 1.43 | 1.59 | 90.82 | 91.34 | 89.93 | 187286 |
| 1722292500 | 89.84 | -0.94 | -1.04 | 90.72 | 91.68 | 88.87 | 128279 |
| 1722033300 | 90.78 | 1.62 | 1.82 | 90.82 | 91.06 | 88.12 | 122279 |
| 1721946900 | 89.16 | -0.51 | -0.57 | 90.09 | 91.61 | 88.825 | 136015 |
| 1721860500 | 89.67 | -2.22 | -2.42 | 91.15 | 92.03 | 89.205 | 116320 |
| 1721774100 | 91.89 | -0.42 | -0.45 | 91.84 | 93.55 | 91.04 | 122719 |
| 1721687700 | 92.305 | 0.7 | 0.76 | 92.51 | 93.34 | 91.05 | 203362 |
| 1721428500 | 91.61 | -2.61 | -2.77 | 94.35 | 94.35 | 91.39 | 91229 |
| 1721342100 | 94.22 | -1.87 | -1.95 | 95.5 | 97.67 | 93.19 | 96213 |
| 1721255700 | 96.09 | -2.54 | -2.58 | 98.35 | 98.72 | 95.56 | 104612 |
| 1721169300 | 98.63 | 4.05 | 4.28 | 95.5 | 99.75 | 94.66 | 160359 |
| 1721082900 | 94.58 | 2.54 | 2.76 | 92.49 | 95.32 | 91.99 | 97671 |
| 1720823700 | 92.04 | 2.25 | 2.51 | 90.85 | 92.715 | 90.12 | 99987 |
| 1720737300 | 89.79 | 3.54 | 4.10 | 87.35 | 90.1898 | 87.04 | 121785 |
| 1720650900 | 86.25 | -2.31 | -2.61 | 88.65 | 90.225 | 85.55 | 135210 |
| 1720564500 | 88.56 | -0.42 | -0.47 | 88.63 | 88.65 | 87.45 | 83002 |
| 1720478100 | 88.98 | 0.54 | 0.61 | 89.06 | 90.575 | 88.89 | 92060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
