U.S. Markets closed

Cimpress plc (CMPR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.56-3.68 (-3.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021103.24105.2499.24101.56101.56190,700
Jun 17, 2021106.07108.26104.79105.24105.24106,200
Jun 16, 2021105.05107.04103.26106.90106.90100,200
Jun 15, 2021104.00105.37103.00105.12105.1298,000
Jun 14, 2021105.22106.19102.96104.06104.06100,500
Jun 11, 2021101.56105.13101.14105.13105.1379,100
Jun 10, 2021100.90101.3598.79100.71100.7193,700
Jun 09, 202199.48100.8698.92100.22100.2264,800
Jun 08, 202198.19100.5397.3299.6599.6582,900
Jun 07, 202196.8898.0095.2897.9497.9488,200
Jun 04, 202199.58100.1395.8396.4196.4159,600
Jun 03, 202198.26100.1296.5699.0599.0580,400
Jun 02, 202199.61100.9297.3998.8698.86178,200
Jun 01, 2021100.00100.6196.6899.0499.0470,700
May 28, 202199.1499.3195.5199.3199.3168,400
May 27, 202196.4499.8193.9598.5398.53135,800
May 26, 202195.5197.7391.6296.2496.24171,300
May 25, 202197.1198.8194.6595.1895.18110,000
May 24, 202197.9198.4096.8097.1897.1856,600
May 21, 202198.9099.8895.9497.3797.3775,400
May 20, 202198.32100.3296.3597.8697.8676,800
May 19, 202194.7099.4993.2898.9098.90103,700
May 18, 2021103.64104.8296.1096.2896.28493,400
May 17, 2021102.94106.16101.86103.70103.7071,000
May 14, 2021104.31107.00102.81104.23104.2373,300
May 13, 2021101.12104.0199.61103.06103.0686,300
May 12, 202199.63106.1199.63101.39101.39357,300
May 11, 202195.90101.4494.20100.67100.6762,600
May 10, 2021101.75101.8998.3998.3998.3945,200
May 07, 202194.78101.9994.78101.49101.4971,500
May 06, 202196.6398.1793.6495.1895.1872,300
May 05, 202199.4099.9795.5296.0596.05109,200
May 04, 202197.9498.7695.4598.7598.75173,500
May 03, 202195.9099.6994.0098.2298.2277,800
Apr 30, 202195.7595.9792.7195.2695.26110,100
Apr 29, 202195.6696.4292.5996.1596.1569,600
Apr 28, 202196.7797.2394.6095.0095.0054,200
Apr 27, 202195.9797.5495.7095.9895.9839,000
Apr 26, 202196.1297.4795.2196.6596.6536,300
Apr 23, 202194.9496.4593.8695.2295.2231,800
Apr 22, 202196.9198.0593.6894.5494.5476,000
Apr 21, 202195.4497.7293.1496.2096.20107,600
Apr 20, 202199.1999.1992.4795.6395.63180,100
Apr 19, 2021101.70101.7097.1899.7799.7747,400
Apr 16, 2021100.93102.8097.78101.85101.8583,200
Apr 15, 2021108.50111.0199.3899.9999.9999,500
Apr 14, 2021105.00107.48104.51104.97104.9737,100
Apr 13, 2021107.54107.88104.13104.70104.7057,000
Apr 12, 2021106.93107.51104.86107.42107.4224,200
Apr 09, 2021105.45107.72103.90106.27106.2751,000
Apr 08, 2021107.37108.45105.41106.17106.1795,200
Apr 07, 2021107.80107.94105.97107.22107.2254,500
Apr 06, 2021105.80107.98104.92107.93107.9384,300
Apr 05, 2021103.92105.90103.50105.90105.9072,900
Apr 01, 2021101.11104.6499.63103.56103.5686,200
Mar 31, 2021100.09102.0999.63100.13100.1376,200
Mar 30, 202198.6099.9196.8599.4699.4649,400
Mar 29, 202199.97101.6697.3898.9398.9377,100
Mar 26, 202197.27100.5796.62100.15100.1576,200
Mar 25, 202193.5696.7292.2296.2896.2860,500
Mar 24, 202195.00100.0093.7794.5994.59124,100
Mar 23, 2021100.20101.2593.7594.2394.2396,100
Mar 22, 2021105.49105.49100.51101.84101.8441,900
Mar 19, 2021101.61105.50101.61104.66104.66201,700
Mar 18, 2021103.63105.49100.99101.82101.8268,400
Mar 17, 2021102.69105.5098.91105.34105.3484,000
Mar 16, 2021104.33104.33101.70102.90102.9054,400
Mar 15, 2021104.85105.50102.93105.33105.3357,600
Mar 12, 2021103.14104.68101.46104.40104.4056,500
Mar 11, 2021102.57104.45101.25102.83102.8362,300
Mar 10, 2021100.91102.41100.03101.64101.6459,100
Mar 09, 2021100.63102.0198.8199.4199.4165,100
Mar 08, 202198.83100.7596.4599.1899.1882,900
Mar 05, 202197.3498.6892.7397.9197.9178,400
Mar 04, 202197.0499.2193.4795.1395.1386,600
Mar 03, 202195.2698.7693.0897.0297.02101,700
Mar 02, 202196.8996.8992.8694.3594.3562,000
Mar 01, 2021101.40102.8897.5997.8997.89142,500
Feb 26, 202196.47101.3794.7499.0899.08127,200
Feb 25, 202199.39101.6194.2895.6695.6685,800
Feb 24, 202197.85101.0995.8499.7099.7060,900
Feb 23, 202194.7099.1592.0697.5597.5586,400
Feb 22, 202194.4996.7493.7695.3895.3859,900
Feb 19, 202195.2196.7893.6294.8494.8461,700
Feb 18, 202197.9597.9593.1494.5394.53113,600
Feb 17, 2021103.56103.5699.0299.0799.0788,200
Feb 16, 2021105.17106.42103.30104.69104.69104,000
Feb 12, 2021105.29105.50102.64104.89104.89103,100
Feb 11, 2021104.35106.21102.32104.21104.2161,600
Feb 10, 2021103.56106.79103.56104.12104.1266,100
Feb 09, 2021105.48106.56102.34103.47103.4765,000
Feb 08, 202199.33107.0098.73106.60106.60152,900
Feb 05, 2021101.01101.7397.1098.5298.52102,700
Feb 04, 202193.82101.4192.38100.36100.36172,600
Feb 03, 202191.4594.9990.4994.9994.99124,000
Feb 02, 202192.2493.4987.6391.8591.85128,600
Feb 01, 202192.5294.5288.7692.0592.05134,200
Jan 29, 2021109.50109.5091.3891.3991.39222,700
Jan 28, 2021119.88128.87106.50109.84109.84455,600
Jan 27, 2021101.19114.95101.19114.38114.38360,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...