Cimpress plc (CMPR)
NASDAQ: CMPR · Real-Time Price · USD
82.16
-1.89 (-2.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 85.90 | 85.90 | 84.05 | 84.05 | 84.05 | -2.18% | 141,111 |
| Sep 24, 2024 | 85.35 | 86.37 | 84.03 | 85.92 | 85.92 | 0.67% | 182,800 |
| Sep 23, 2024 | 85.01 | 85.55 | 83.45 | 85.35 | 85.35 | 0.79% | 117,154 |
| Sep 20, 2024 | 85.08 | 85.59 | 83.83 | 84.68 | 84.68 | -0.74% | 436,931 |
| Sep 19, 2024 | 86.76 | 86.76 | 84.73 | 85.31 | 85.31 | 1.03% | 126,500 |
| Sep 18, 2024 | 82.19 | 86.31 | 81.89 | 84.44 | 84.44 | 3.09% | 207,105 |
| Sep 17, 2024 | 83.31 | 85.14 | 81.76 | 81.91 | 81.91 | -0.56% | 104,008 |
| Sep 16, 2024 | 83.10 | 84.26 | 81.47 | 82.37 | 82.37 | -0.28% | 158,868 |
| Sep 13, 2024 | 80.68 | 82.88 | 80.53 | 82.60 | 82.60 | 3.33% | 144,057 |
| Sep 12, 2024 | 80.80 | 81.94 | 79.25 | 79.94 | 79.94 | -0.36% | 153,810 |
| Sep 11, 2024 | 82.89 | 83.59 | 78.42 | 80.23 | 80.23 | -4.07% | 230,178 |
| Sep 10, 2024 | 84.33 | 84.33 | 81.18 | 83.63 | 83.63 | -0.90% | 174,767 |
| Sep 9, 2024 | 90.94 | 91.87 | 83.72 | 84.39 | 84.39 | -7.02% | 205,947 |
| Sep 6, 2024 | 96.41 | 97.61 | 90.75 | 90.76 | 90.76 | -5.81% | 166,436 |
| Sep 5, 2024 | 96.72 | 97.81 | 94.82 | 96.36 | 96.36 | -0.24% | 130,945 |
| Sep 4, 2024 | 94.85 | 97.09 | 94.04 | 96.59 | 96.59 | 1.83% | 176,639 |
| Sep 3, 2024 | 97.74 | 99.42 | 94.60 | 94.85 | 94.85 | -4.08% | 127,499 |
| Aug 30, 2024 | 100.54 | 100.54 | 97.89 | 98.88 | 98.88 | -1.22% | 215,946 |
| Aug 29, 2024 | 101.34 | 102.22 | 97.40 | 100.10 | 100.10 | -0.93% | 319,092 |
| Aug 28, 2024 | 96.56 | 101.28 | 96.56 | 101.04 | 101.04 | 3.15% | 223,632 |
| Aug 27, 2024 | 90.25 | 99.61 | 89.70 | 97.95 | 97.95 | 7.25% | 251,268 |
| Aug 26, 2024 | 92.30 | 93.06 | 90.94 | 91.33 | 91.33 | -0.93% | 90,707 |
| Aug 23, 2024 | 90.81 | 94.11 | 90.27 | 92.19 | 92.19 | 1.81% | 121,737 |
| Aug 22, 2024 | 86.92 | 90.70 | 86.57 | 90.55 | 90.55 | 4.18% | 125,434 |
| Aug 21, 2024 | 87.04 | 87.24 | 85.87 | 86.92 | 86.92 | 0.51% | 152,860 |
| Aug 20, 2024 | 87.46 | 88.00 | 85.41 | 86.48 | 86.48 | -1.48% | 136,954 |
| Aug 19, 2024 | 86.75 | 89.03 | 86.75 | 87.78 | 87.78 | 0.90% | 165,465 |
| Aug 16, 2024 | 85.18 | 87.17 | 85.18 | 87.00 | 87.00 | 0.76% | 142,997 |
| Aug 15, 2024 | 86.94 | 87.50 | 85.91 | 86.34 | 86.34 | 1.52% | 166,799 |
| Aug 14, 2024 | 86.81 | 88.19 | 85.00 | 85.05 | 85.05 | -2.03% | 75,777 |
| Aug 13, 2024 | 84.14 | 87.18 | 84.14 | 86.81 | 86.81 | 4.38% | 131,200 |
| Aug 12, 2024 | 82.84 | 83.79 | 81.98 | 83.17 | 83.17 | 0.40% | 127,811 |
| Aug 9, 2024 | 83.77 | 84.29 | 81.84 | 82.84 | 82.84 | -1.38% | 110,250 |
| Aug 8, 2024 | 84.65 | 85.23 | 83.76 | 84.00 | 84.00 | 0.41% | 111,394 |
| Aug 7, 2024 | 84.76 | 85.06 | 82.17 | 83.66 | 83.66 | -0.01% | 238,048 |
| Aug 6, 2024 | 82.87 | 84.84 | 82.49 | 83.67 | 83.67 | 0.55% | 167,622 |
| Aug 5, 2024 | 83.00 | 86.39 | 80.90 | 83.21 | 83.21 | -6.46% | 224,377 |
| Aug 2, 2024 | 93.00 | 94.06 | 88.54 | 88.96 | 88.96 | -6.94% | 241,349 |
| Aug 1, 2024 | 94.00 | 104.92 | 93.68 | 95.59 | 95.59 | 4.73% | 473,390 |
| Jul 31, 2024 | 92.24 | 92.97 | 90.43 | 91.27 | 91.27 | - | 177,915 |
| Jul 30, 2024 | 90.82 | 91.34 | 89.93 | 91.27 | 91.27 | 1.59% | 187,286 |
| Jul 29, 2024 | 90.72 | 91.68 | 88.87 | 89.84 | 89.84 | -1.04% | 128,279 |
| Jul 26, 2024 | 90.82 | 91.05 | 88.12 | 90.78 | 90.78 | 1.82% | 122,279 |
| Jul 25, 2024 | 90.09 | 91.61 | 88.83 | 89.16 | 89.16 | -0.57% | 136,304 |
| Jul 24, 2024 | 91.13 | 92.03 | 89.21 | 89.67 | 89.67 | -2.42% | 116,858 |
| Jul 23, 2024 | 91.84 | 93.55 | 91.04 | 91.89 | 91.89 | -0.63% | 122,719 |
| Jul 22, 2024 | 92.51 | 93.34 | 91.05 | 92.47 | 92.47 | 0.94% | 252,170 |
| Jul 19, 2024 | 94.35 | 94.35 | 91.39 | 91.61 | 91.61 | -2.77% | 96,838 |
| Jul 18, 2024 | 95.50 | 97.67 | 93.19 | 94.22 | 94.22 | -1.95% | 96,213 |
| Jul 17, 2024 | 96.39 | 98.72 | 95.56 | 96.09 | 96.09 | -2.58% | 109,953 |
| Jul 16, 2024 | 95.50 | 99.75 | 94.66 | 98.63 | 98.63 | 4.28% | 160,359 |
| Jul 15, 2024 | 92.49 | 95.32 | 91.99 | 94.58 | 94.58 | 2.76% | 97,634 |
| Jul 12, 2024 | 90.85 | 92.72 | 90.12 | 92.04 | 92.04 | 2.51% | 99,988 |
| Jul 11, 2024 | 88.42 | 90.19 | 87.04 | 89.79 | 89.79 | 4.10% | 124,292 |
| Jul 10, 2024 | 88.65 | 90.23 | 85.55 | 86.25 | 86.25 | -2.61% | 135,214 |
| Jul 9, 2024 | 88.63 | 88.65 | 87.45 | 88.56 | 88.56 | -0.47% | 86,237 |
| Jul 8, 2024 | 89.06 | 90.58 | 88.89 | 88.98 | 88.98 | 0.61% | 92,060 |
| Jul 5, 2024 | 89.44 | 89.44 | 88.15 | 88.44 | 88.44 | -1.31% | 70,817 |
| Jul 3, 2024 | 88.73 | 90.13 | 88.22 | 89.61 | 89.61 | 0.91% | 47,327 |
| Jul 2, 2024 | 87.70 | 89.08 | 86.44 | 88.80 | 88.80 | 1.73% | 119,420 |
| Jul 1, 2024 | 87.34 | 88.04 | 85.67 | 87.29 | 87.29 | -0.37% | 109,967 |
| Jun 28, 2024 | 87.32 | 88.25 | 85.91 | 87.61 | 87.61 | 1.44% | 322,104 |
| Jun 27, 2024 | 87.02 | 87.34 | 85.31 | 86.37 | 86.37 | -0.23% | 82,481 |
| Jun 26, 2024 | 83.20 | 86.98 | 83.15 | 86.57 | 86.57 | 3.45% | 104,510 |
| Jun 25, 2024 | 83.86 | 84.34 | 82.36 | 83.68 | 83.68 | -0.79% | 84,093 |
| Jun 24, 2024 | 84.89 | 85.91 | 83.18 | 84.35 | 84.35 | -0.64% | 78,019 |
| Jun 21, 2024 | 83.47 | 85.00 | 82.74 | 84.89 | 84.89 | 1.90% | 177,523 |
| Jun 20, 2024 | 82.96 | 83.79 | 82.23 | 83.31 | 83.31 | 0.05% | 89,573 |
| Jun 18, 2024 | 82.76 | 83.63 | 82.21 | 83.27 | 83.27 | 0.17% | 82,839 |
| Jun 17, 2024 | 82.55 | 83.38 | 80.89 | 83.13 | 83.13 | 0.31% | 76,268 |
| Jun 14, 2024 | 83.60 | 83.73 | 81.95 | 82.87 | 82.87 | -2.62% | 99,586 |
| Jun 13, 2024 | 87.14 | 87.14 | 84.35 | 85.10 | 85.10 | -2.45% | 116,974 |
| Jun 12, 2024 | 88.81 | 88.82 | 86.44 | 87.24 | 87.24 | 1.44% | 113,507 |
| Jun 11, 2024 | 87.49 | 88.21 | 85.27 | 86.00 | 86.00 | -2.52% | 293,383 |
| Jun 10, 2024 | 86.54 | 88.82 | 86.54 | 88.22 | 88.22 | 0.88% | 161,441 |
| Jun 7, 2024 | 86.75 | 88.15 | 86.41 | 87.45 | 87.45 | -0.64% | 191,948 |
| Jun 6, 2024 | 87.49 | 88.68 | 87.34 | 88.01 | 88.01 | -0.11% | 120,144 |
| Jun 5, 2024 | 83.87 | 88.22 | 83.87 | 88.11 | 88.11 | 5.61% | 103,620 |
| Jun 4, 2024 | 82.79 | 84.69 | 82.78 | 83.43 | 83.43 | 0.23% | 114,065 |
| Jun 3, 2024 | 83.72 | 84.26 | 80.20 | 83.24 | 83.24 | 0.88% | 150,603 |
| May 31, 2024 | 82.68 | 83.72 | 81.54 | 82.51 | 82.51 | 0.07% | 120,906 |
| May 30, 2024 | 81.07 | 83.48 | 80.68 | 82.45 | 82.45 | 3.39% | 118,690 |
| May 29, 2024 | 80.43 | 81.64 | 79.61 | 79.75 | 79.75 | -2.45% | 101,624 |
| May 28, 2024 | 83.77 | 84.43 | 80.93 | 81.75 | 81.75 | -1.58% | 114,505 |
| May 24, 2024 | 82.76 | 83.48 | 81.72 | 83.06 | 83.06 | 1.33% | 106,604 |
| May 23, 2024 | 81.95 | 82.43 | 80.72 | 81.97 | 81.97 | 0.33% | 141,167 |
| May 22, 2024 | 82.28 | 83.09 | 81.32 | 81.70 | 81.70 | -1.02% | 133,560 |
| May 21, 2024 | 84.19 | 84.19 | 81.47 | 82.54 | 82.54 | -2.03% | 111,255 |
| May 20, 2024 | 87.59 | 88.15 | 83.53 | 84.25 | 84.25 | -4.61% | 195,231 |
| May 17, 2024 | 90.32 | 91.00 | 87.94 | 88.32 | 88.32 | -2.01% | 120,380 |
| May 16, 2024 | 83.67 | 90.36 | 83.57 | 90.13 | 90.13 | 6.45% | 393,534 |
| May 15, 2024 | 86.22 | 86.22 | 84.52 | 84.67 | 84.67 | -0.47% | 265,786 |
| May 14, 2024 | 86.70 | 86.92 | 84.68 | 85.07 | 85.07 | -0.63% | 153,021 |
| May 13, 2024 | 88.17 | 88.17 | 85.41 | 85.61 | 85.61 | -1.78% | 129,885 |
| May 10, 2024 | 87.93 | 88.21 | 86.02 | 87.16 | 87.16 | -0.14% | 139,134 |
| May 9, 2024 | 84.92 | 87.74 | 84.82 | 87.28 | 87.28 | 2.89% | 120,661 |
| May 8, 2024 | 83.27 | 84.97 | 82.39 | 84.83 | 84.83 | 0.70% | 128,460 |
| May 7, 2024 | 83.39 | 85.44 | 82.91 | 84.24 | 84.24 | 1.01% | 109,500 |
| May 6, 2024 | 84.10 | 86.09 | 83.01 | 83.40 | 83.40 | 0.37% | 120,983 |
| May 3, 2024 | 83.85 | 85.54 | 82.09 | 83.09 | 83.09 | 0.61% | 206,995 |