Cimpress Plc CMPR
NASDAQ · United States · Commercial Services
$74.69-2.43 (-3.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74.56 | -3.32% | $77.05 | $78.86 | $74.56 | 70.51K |
| 2026-09-30 | $77.12 | -1.34% | $78.35 | $80.07 | $75.63 | 480.60K |
| 2026-09-29 | $78.17 | -2.35% | $79.88 | $80.01 | $76.93 | 127.50K |
| 2026-09-28 | $80.05 | +0.33% | $79.60 | $81.32 | $78.89 | 183.10K |
| 2026-09-25 | $79.79 | +1.50% | $78.58 | $80.18 | $78.58 | 168.20K |
| 2026-09-24 | $78.61 | +0.79% | $77.96 | $78.68 | $76.26 | 144.60K |
| 2026-09-23 | $77.99 | -1.84% | $79.13 | $79.51 | $76.69 | 188.00K |
| 2026-09-22 | $79.45 | -0.38% | $80.82 | $81.75 | $79.08 | 155.20K |
| 2026-09-21 | $79.75 | -0.45% | $80.66 | $81.77 | $79.07 | 178.20K |
| 2026-09-18 | $80.11 | -1.73% | $81.67 | $82.00 | $79.03 | 460.40K |
| 2026-09-17 | $81.52 | +0.02% | $82.56 | $82.74 | $81.13 | 161.60K |
| 2026-09-16 | $81.50 | -2.28% | $82.92 | $84.31 | $80.66 | 138.70K |
| 2026-09-15 | $83.40 | -0.89% | $84.29 | $84.64 | $83.11 | 115.40K |
| 2026-09-14 | $84.15 | -0.73% | $84.89 | $85.71 | $83.69 | 92.40K |
| 2026-09-11 | $84.77 | +0.83% | $84.63 | $86.55 | $84.22 | 151.30K |
| 2026-09-10 | $84.07 | -1.44% | $84.96 | $85.70 | $83.55 | 126.50K |
| 2026-09-09 | $85.30 | +0.47% | $84.90 | $87.69 | $84.27 | 143.90K |
| 2026-09-08 | $84.90 | -2.92% | $86.89 | $88.39 | $84.44 | 239.90K |
| 2026-09-04 | $87.45 | -1.07% | $87.31 | $89.27 | $86.06 | 364.50K |
| 2026-09-03 | $88.40 | -2.62% | $91.16 | $92.10 | $86.46 | 269.60K |
| 2026-09-02 | $90.78 | +3.12% | $87.76 | $91.33 | $87.76 | 140.00K |
| 2026-09-01 | $88.03 | -1.21% | $89.11 | $89.50 | $87.29 | 153.10K |
| 2026-08-31 | $89.11 | -0.19% | $89.40 | $89.99 | $87.40 | 195.30K |
| 2026-08-28 | $89.28 | +0.31% | $89.00 | $90.00 | $88.46 | 136.40K |
| 2026-08-27 | $89.00 | +2.01% | $87.34 | $89.59 | $87.28 | 172.60K |
| 2026-08-26 | $87.25 | -0.72% | $88.46 | $88.50 | $86.37 | 118.30K |
| 2026-08-25 | $87.88 | +0.41% | $88.01 | $88.86 | $85.60 | 153.10K |
| 2026-08-24 | $87.52 | -0.17% | $87.26 | $88.53 | $85.77 | 115.20K |
| 2026-08-21 | $87.67 | -1.34% | $89.22 | $90.12 | $86.39 | 161.50K |
| 2026-08-20 | $88.86 | -1.41% | $88.86 | $90.10 | $87.74 | 151.40K |
| 2026-08-19 | $90.13 | +0.50% | $90.00 | $91.61 | $88.77 | 432.70K |
| 2026-08-18 | $89.68 | -2.26% | $91.62 | $92.28 | $88.05 | 276.70K |
| 2026-08-17 | $91.75 | -2.87% | $92.22 | $92.63 | $90.82 | 250.40K |
| 2026-08-14 | $94.46 | -2.96% | $96.21 | $97.50 | $94.23 | 127.30K |
| 2026-08-13 | $97.34 | -1.32% | $98.96 | $99.58 | $96.26 | 118.40K |
| 2026-08-12 | $98.64 | +3.42% | $95.52 | $99.26 | $93.86 | 276.20K |
| 2026-08-11 | $95.38 | +0.85% | $94.58 | $98.39 | $94.51 | 144.10K |
| 2026-08-10 | $94.58 | -0.81% | $93.09 | $96.20 | $92.91 | 211.10K |
| 2026-08-07 | $95.35 | -1.20% | $96.59 | $99.47 | $94.82 | 220.60K |
| 2026-08-06 | $96.51 | -4.17% | $100.09 | $100.47 | $94.07 | 289.50K |
| 2026-08-05 | $100.71 | -1.99% | $102.74 | $103.54 | $100.33 | 164.10K |
| 2026-08-04 | $102.75 | +3.54% | $98.87 | $104.00 | $97.31 | 183.60K |
| 2026-08-03 | $99.24 | +0.55% | $98.67 | $102.74 | $96.15 | 220.20K |
| 2026-07-31 | $98.70 | +4.22% | $94.70 | $99.63 | $93.15 | 334.40K |
| 2026-07-30 | $94.70 | -2.99% | $87.61 | $95.04 | $82.00 | 484.00K |
| 2026-07-29 | $97.62 | -2.50% | $99.82 | $101.00 | $97.14 | 158.50K |
| 2026-07-28 | $100.12 | +0.70% | $100.40 | $101.78 | $99.14 | 115.10K |
| 2026-07-27 | $99.42 | +1.68% | $99.00 | $99.57 | $97.12 | 84.90K |
| 2026-07-24 | $97.78 | +0.44% | $98.05 | $99.83 | $97.18 | 77.60K |
| 2026-07-23 | $97.35 | -0.76% | $97.59 | $97.59 | $94.08 | 108.40K |
| 2026-07-22 | $98.10 | -2.36% | $100.64 | $101.00 | $97.54 | 154.10K |
| 2026-07-21 | $100.47 | -2.48% | $102.82 | $103.96 | $100.08 | 164.60K |
| 2026-07-20 | $103.03 | +0.18% | $102.74 | $104.42 | $101.69 | 126.60K |
| 2026-07-17 | $102.85 | -2.34% | $104.60 | $106.05 | $102.60 | 144.40K |
| 2026-07-16 | $105.31 | +2.24% | $104.20 | $106.58 | $103.71 | 104.30K |
| 2026-07-15 | $103.00 | +4.55% | $98.65 | $104.52 | $98.65 | 143.20K |
| 2026-07-14 | $98.52 | -1.38% | $99.14 | $99.70 | $97.48 | 108.50K |
| 2026-07-13 | $99.90 | +0.17% | $100.30 | $101.47 | $99.53 | 97.00K |
| 2026-07-10 | $99.73 | +2.09% | $97.65 | $100.75 | $96.47 | 114.90K |
| 2026-07-09 | $97.69 | -0.09% | $96.99 | $98.43 | $96.19 | 125.50K |
| 2026-07-08 | $97.78 | +1.60% | $96.69 | $99.69 | $93.51 | 438.40K |
| 2026-07-07 | $96.24 | +2.20% | $94.79 | $96.61 | $94.43 | 194.60K |
| 2026-07-06 | $94.17 | -3.53% | $97.62 | $99.65 | $94.05 | 195.90K |
| 2026-07-02 | $97.62 | -6.06% | $103.81 | $105.00 | $96.27 | 325.00K |
| 2026-07-01 | $103.92 | +2.18% | $101.60 | $105.73 | $101.60 | 191.90K |
| 2026-06-30 | $101.70 | +3.41% | $98.75 | $101.84 | $97.65 | 329.50K |
| 2026-06-29 | $98.35 | +6.89% | $92.24 | $98.78 | $91.29 | 181.50K |
| 2026-06-26 | $92.01 | +2.58% | $89.51 | $93.05 | $88.55 | 702.70K |
| 2026-06-25 | $89.70 | -0.55% | $90.56 | $92.91 | $89.47 | 120.70K |
| 2026-06-24 | $90.20 | +2.70% | $87.83 | $90.44 | $87.83 | 153.60K |
| 2026-06-23 | $87.83 | +1.35% | $86.00 | $88.01 | $85.80 | 112.30K |
| 2026-06-22 | $86.66 | +2.13% | $84.71 | $87.46 | $84.48 | 193.50K |
| 2026-06-18 | $84.85 | +0.30% | $85.20 | $86.25 | $83.02 | 284.20K |
| 2026-06-17 | $84.60 | +0.80% | $83.56 | $85.74 | $83.26 | 250.50K |
| 2026-06-16 | $83.93 | +0.72% | $83.32 | $85.80 | $79.46 | 929.40K |
| 2026-06-15 | $83.33 | -6.24% | $88.30 | $89.33 | $82.75 | 393.20K |
| 2026-06-12 | $88.88 | -1.80% | $90.51 | $92.23 | $88.65 | 169.60K |
| 2026-06-11 | $90.51 | -1.51% | $92.67 | $92.67 | $89.60 | 175.50K |
| 2026-06-10 | $91.90 | -0.72% | $92.50 | $93.40 | $89.39 | 206.30K |
| 2026-06-09 | $92.57 | -0.76% | $93.47 | $95.90 | $92.06 | 197.30K |
| 2026-06-08 | $93.28 | -1.34% | $94.52 | $95.95 | $93.07 | 135.50K |
| 2026-06-05 | $94.55 | -2.50% | $96.73 | $96.91 | $93.22 | 165.20K |
| 2026-06-04 | $96.97 | +0.99% | $97.38 | $99.03 | $96.40 | 168.80K |
| 2026-06-03 | $96.02 | -1.25% | $96.43 | $98.10 | $94.92 | 153.20K |
| 2026-06-02 | $97.24 | -1.73% | $98.54 | $98.84 | $96.15 | 218.00K |
| 2026-06-01 | $98.95 | +0.40% | $98.07 | $99.63 | $97.47 | 158.30K |
| 2026-05-29 | $98.56 | -1.29% | $98.66 | $99.62 | $98.01 | 189.00K |
| 2026-05-28 | $99.85 | -4.43% | $104.48 | $104.50 | $99.64 | 102.90K |
| 2026-05-27 | $104.48 | +0.40% | $104.16 | $106.13 | $103.44 | 187.60K |
| 2026-05-26 | $104.06 | +1.63% | $102.32 | $105.09 | $100.89 | 262.50K |