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 | -3.05 | -6.34887593672 | 48.04 | 48.41 | 43.39 | 311773 | 45.06490083 | CS |
| 4 | -12.33 | -21.5108164689 | 57.32 | 57.465 | 43.39 | 274829 | 48.96612787 | CS |
| 12 | -35.085 | -43.8151732751 | 80.075 | 81.11 | 43.39 | 205003 | 59.8571927 | CS |
| 26 | -37.92 | -45.7363406103 | 82.91 | 86.76 | 43.39 | 169810 | 69.2071732 | CS |
| 52 | -45.6 | -50.336681753 | 90.59 | 104.915 | 43.39 | 157814 | 78.52854141 | CS |
| 156 | -16.72 | -27.0944741533 | 61.71 | 104.915 | 18 | 138412 | 60.97674313 | CS |
| 260 | -48.74 | -52.0004267577 | 93.73 | 128.8656 | 18 | 143467 | 69.48103902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 45.93 | 1.8 | 4.08 | 44.14 | 46.82 | 44.025 | 327401 |
| 1741304100 | 44.13 | -0.11 | -0.25 | 43.53 | 44.98 | 43.39 | 249102 |
| 1741217700 | 44.24 | -0.32 | -0.72 | 44.44 | 45.02 | 43.9 | 321299 |
| 1741131300 | 44.56 | -1.73 | -3.74 | 45.525 | 45.66 | 43.49 | 344032 |
| 1741044900 | 46.29 | -1.79 | -3.72 | 48.04 | 48.41 | 45.61 | 317030 |
| 1740785700 | 48.08 | 0.74 | 1.56 | 47.25 | 48.2999 | 46.55 | 210719 |
| 1740699300 | 47.34 | -0.59 | -1.23 | 47.8 | 48.38 | 46.8557 | 189561 |
| 1740612900 | 47.93 | -2.01 | -4.02 | 49.71 | 49.97 | 46.06 | 347196 |
| 1740526500 | 49.94 | -2.08 | -4.00 | 51.4 | 52.74 | 49.37 | 318914 |
| 1740440100 | 52.02 | 2.26 | 4.54 | 49.8 | 52.78 | 49.22 | 416598 |
| 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 | 361652 |
| 1740008100 | 48.19 | -2.1 | -4.18 | 50.1 | 50.795 | 48.11 | 216829 |
| 1739921700 | 50.29 | -3.56 | -6.61 | 52.805 | 53.41 | 50.29 | 283582 |
| 1739576100 | 53.85 | 1.13 | 2.14 | 53.36 | 53.85 | 52.555 | 125590 |
| 1739489700 | 52.72 | 0.3 | 0.57 | 52.92 | 53.4799 | 52.27 | 136642 |
| 1739403300 | 52.42 | -2.96 | -5.34 | 54.59 | 54.78 | 52.09 | 214902 |
| 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 | 57.27 | 58.26 | 56.34 | 209100 |
| 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 | 63.06 | 63.27 | 60.25 | 231015 |
| 1738625700 | 62.89 | -3.59 | -5.40 | 63.7 | 64.69 | 62.2 | 221568 |
| 1738366500 | 66.48 | -3.68 | -5.25 | 69.71 | 71.14 | 66.155 | 382096 |
| 1738280100 | 70.16 | -4.07 | -5.48 | 62.47 | 70.83 | 61.49 | 547289 |
| 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 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
