Singapore markets closed

Cimpress plc (CMPR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.51-0.15 (-0.17%)
At close: 04:00PM EDT
88.51 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202488.7289.5587.8488.5188.51149,300
27 Mar 202488.5089.8587.8488.6688.66131,500
26 Mar 202490.2990.6387.1287.3587.35101,100
25 Mar 202491.0391.1989.3689.9089.9058,000
22 Mar 202492.8492.8490.0490.3590.3558,900
21 Mar 202491.7993.8391.6692.4692.46119,800
20 Mar 202489.3791.9089.0090.9390.9394,200
19 Mar 202486.4890.6085.7889.8589.85143,200
18 Mar 202488.4788.7086.6887.0887.08266,300
15 Mar 202487.3388.6187.2287.5487.54204,100
14 Mar 202489.3389.6586.8587.6887.68104,400
13 Mar 202489.4791.2589.1489.6289.62110,200
12 Mar 202488.4590.5088.4090.3690.36109,400
11 Mar 202490.5991.4088.2288.7588.75139,300
08 Mar 202491.8094.1991.2491.4391.43126,900
07 Mar 202490.6191.4989.3590.3190.31147,500
06 Mar 202494.7194.7189.8989.9689.9688,600
05 Mar 202497.0098.3493.1893.6593.65164,800
04 Mar 202499.2299.8997.1698.3698.36171,400
01 Mar 202497.90100.0197.0099.6499.64233,500
29 Feb 202494.8998.4494.5298.0198.01306,100
28 Feb 202493.3794.9993.3793.8193.81182,700
27 Feb 202494.5096.0093.9794.3394.33198,200
26 Feb 202491.6394.8389.2193.4793.47316,900
23 Feb 202490.0791.7489.9791.6091.60227,600
22 Feb 202488.3090.4088.3089.9989.99250,000
21 Feb 202487.6088.7686.1988.4188.41200,100
20 Feb 202487.4289.6185.9688.1088.10229,000
16 Feb 202490.2491.0088.8989.2189.21210,900
15 Feb 202490.2891.4889.4591.0991.09315,200
14 Feb 202487.2390.4587.2389.9889.98317,400
13 Feb 202486.5188.5385.1585.8485.84225,100
12 Feb 202488.4090.5888.4090.0190.01254,000
09 Feb 202486.8488.6085.8188.0488.04235,700
08 Feb 202484.1787.1084.1785.8185.81216,100
07 Feb 202484.5385.5083.3384.5984.59182,300
06 Feb 202484.6586.7583.4684.0984.09307,300
05 Feb 202487.5092.8586.4690.0690.06241,600
02 Feb 202491.6392.6885.9891.3691.36236,600
01 Feb 202489.8099.0086.6191.5391.53618,600
31 Jan 202478.2578.4975.0275.2275.2277,200
30 Jan 202478.3079.2077.6578.0978.0964,400
29 Jan 202476.0079.1875.7779.1779.1777,300
26 Jan 202476.3076.7175.3375.6075.6061,800
25 Jan 202475.2676.1774.7275.6775.6770,400
24 Jan 202476.2976.2973.7973.9573.9554,400
23 Jan 202475.6375.8773.9874.9574.9572,500
22 Jan 202474.2475.1967.7774.6374.6373,300
19 Jan 202473.0973.1370.5373.0373.0370,600
18 Jan 202471.2872.5570.6772.5272.5292,200
17 Jan 202469.8471.8568.9071.0671.06121,200
16 Jan 202472.5872.5870.5971.4471.44101,300
12 Jan 202475.8476.0273.3673.4473.44105,500
11 Jan 202474.2674.9072.8874.6774.6774,800
10 Jan 202473.6675.6973.6674.4674.46100,500
09 Jan 202472.2374.1971.7473.9873.98117,600
08 Jan 202472.6673.9472.2373.7173.7166,200
05 Jan 202472.8173.3671.8772.2472.24102,400
04 Jan 202474.4775.5773.4273.6073.6082,600
03 Jan 202476.9176.9169.2374.2874.28109,900
02 Jan 202479.2580.1677.0978.0778.07113,500
29 Dec 202381.0682.2479.8480.0580.0580,600
28 Dec 202382.3783.0180.1581.7081.7094,200
27 Dec 202381.3483.3680.5882.5882.58111,400
26 Dec 202381.3282.6380.3781.5681.5692,700
22 Dec 202380.7682.4080.1881.2481.24117,700
21 Dec 202380.2680.9379.0480.5680.56144,300
20 Dec 202380.1682.0279.1779.3379.33132,300
19 Dec 202379.9081.0279.1880.2080.20127,800
18 Dec 202379.7080.7978.3279.0079.0084,300
15 Dec 202381.3981.3978.7579.6079.60189,300
14 Dec 202380.8182.9679.1780.9880.98145,200
13 Dec 202376.3079.3575.1979.1579.1593,400
12 Dec 202376.0576.9174.3976.2676.2675,200
11 Dec 202375.7277.2774.0876.0576.05140,900
08 Dec 202373.9076.5073.9075.4175.41126,200
07 Dec 202374.4174.9473.5473.9073.90103,700
06 Dec 202376.2277.8074.2274.5274.5279,600
05 Dec 202376.2576.4374.4775.4075.40146,100
04 Dec 202374.1177.4873.8177.0377.03118,800
01 Dec 202370.1175.0070.1174.8574.85205,800
30 Nov 202370.1870.7969.3670.4970.49104,800
29 Nov 202370.9071.8369.1670.1470.1499,400
28 Nov 202371.0071.2469.0169.8369.8399,000
27 Nov 202370.6472.1570.6471.4671.46135,000
24 Nov 202371.4472.8071.3571.8271.8225,500
22 Nov 202372.1272.9371.7271.8571.8567,100
21 Nov 202371.4973.4971.4771.7471.7457,400
20 Nov 202370.9172.6470.4672.5872.5874,800
17 Nov 202369.8271.3369.5870.8670.8691,300
16 Nov 202369.0569.6467.8068.9968.9977,700
15 Nov 202369.1571.4568.7069.8969.89101,500
14 Nov 202365.1569.2365.1568.9868.98117,900
13 Nov 202362.4663.3362.3662.8762.8770,400
10 Nov 202362.0263.8561.5963.2763.2768,200
09 Nov 202363.6264.6561.6062.0462.0464,800
08 Nov 202362.4363.3661.6563.3363.3366,200
07 Nov 202360.9963.3460.7462.3862.3899,600
06 Nov 202361.4261.9960.4661.5061.50100,600
03 Nov 202360.0062.3959.8862.3262.32176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...