Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cimpress N.V. Ord (NQ: CMPR )

87.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	118.40	120.92	118.40	120.66	94,300	+2.07(+1.75%)
Nov 29, 2018	121.21	123.42	117.38	118.59	117,470	-2.82(-2.32%)
Nov 28, 2018	115.97	121.48	115.02	121.41	164,021	+6.48(+5.64%)
Nov 27, 2018	114.81	115.44	113.35	114.93	94,176	-0.58(-0.50%)
Nov 26, 2018	115.50	117.48	113.74	115.51	139,608	+1.35(+1.18%)
Nov 23, 2018	113.68	115.85	111.57	114.16	55,800	+0.15(+0.13%)
Nov 21, 2018		114.01	114.01	114.01	0	+2.40(+2.15%)
Nov 20, 2018	119.64	121.87	110.93	111.61	221,304	-9.25(-7.65%)
Nov 19, 2018	123.08	124.92	120.85	120.86	503,746	-2.46(-1.99%)
Nov 16, 2018	119.71	123.81	118.40	123.32	235,500	+2.67(+2.21%)
Nov 15, 2018	116.62	123.28	115.65	120.65	180,452	+3.14(+2.67%)
Nov 14, 2018	113.46	117.90	113.46	117.51	236,876	+4.73(+4.19%)
Nov 13, 2018	116.51	117.48	111.84	112.78	216,242	-3.48(-2.99%)
Nov 12, 2018	117.42	118.32	115.85	116.26	142,549	-1.32(-1.12%)
Nov 09, 2018	117.02	117.86	114.73	117.58	189,700	+0.34(+0.29%)
Nov 08, 2018	117.68	118.77	116.68	117.24	120,759	-0.69(-0.59%)
Nov 07, 2018	115.93	118.19	114.76	117.93	115,601	+2.60(+2.25%)
Nov 06, 2018	111.58	116.09	111.14	115.33	224,264	+3.81(+3.42%)
Nov 05, 2018	113.36	114.10	109.00	111.52	185,806	-1.34(-1.19%)
Nov 02, 2018	111.50	115.37	111.50	112.86	272,200	+1.35(+1.21%)
Nov 01, 2018	111.62	117.57	110.00	111.51	451,953	-13.48(-10.78%)
Oct 31, 2018	126.16	129.20	124.71	124.99	174,703	+0.53(+0.43%)
Oct 30, 2018	121.04	125.01	120.81	124.46	209,861	+3.21(+2.65%)
Oct 29, 2018	121.03	123.94	119.05	121.25	168,161	+1.71(+1.43%)
Oct 26, 2018	117.71	120.88	115.03	119.54	133,000	-0.04(-0.03%)
Oct 25, 2018	117.05	119.89	116.64	119.58	213,118	+3.42(+2.94%)
Oct 24, 2018	119.49	120.36	116.01	116.16	174,721	-3.38(-2.83%)
Oct 23, 2018	117.00	120.45	113.63	119.54	178,277	+0.76(+0.64%)
Oct 22, 2018	116.33	121.90	116.33	118.78	151,916	+2.99(+2.58%)
Oct 19, 2018	116.29	116.75	112.87	115.79	104,900	-0.79(-0.68%)
Oct 18, 2018	118.55	118.55	115.57	116.58	76,651	-2.47(-2.07%)
Oct 17, 2018	119.51	119.62	117.40	119.05	87,661	-0.45(-0.38%)
Oct 16, 2018	116.21	119.63	116.20	119.50	122,571	+3.83(+3.31%)
Oct 15, 2018	114.07	116.33	113.37	115.67	122,971	+1.43(+1.25%)
Oct 12, 2018	117.00	118.47	111.18	114.24	226,300	-1.07(-0.93%)
Oct 11, 2018	116.17	118.01	115.24	115.31	165,131	-1.20(-1.03%)
Oct 10, 2018	121.00	121.00	116.07	116.51	154,829	-4.78(-3.94%)
Oct 09, 2018	123.52	124.81	120.56	121.29	138,670	-2.79(-2.25%)
Oct 08, 2018	125.24	126.90	123.01	124.08	158,675	-1.67(-1.33%)
Oct 05, 2018	129.33	130.34	124.22	125.75	112,200	-3.24(-2.51%)
Oct 04, 2018	132.50	133.41	127.99	128.99	299,267	-3.72(-2.80%)
Oct 03, 2018	133.69	134.66	132.61	132.71	103,224	-0.34(-0.26%)
Oct 02, 2018	134.70	135.48	132.87	133.05	171,137	-1.59(-1.18%)
Oct 01, 2018	137.74	138.99	134.50	134.64	223,253	-1.97(-1.44%)
Sep 28, 2018	138.74	139.16	136.42	136.61	192,700	-2.22(-1.60%)
Sep 27, 2018	143.90	144.83	137.85	138.83	176,945	-4.31(-3.01%)
Sep 26, 2018	142.00	144.33	140.10	143.14	92,328	+1.66(+1.17%)
Sep 25, 2018	140.71	143.31	140.16	141.48	157,088	+1.08(+0.77%)
Sep 24, 2018	144.64	145.09	140.22	140.40	136,740	-4.74(-3.27%)
Sep 21, 2018	144.29	146.67	143.85	145.14	228,100	+0.68(+0.47%)
Sep 20, 2018	143.35	144.61	142.04	144.46	90,824	+1.92(+1.35%)
Sep 19, 2018	144.00	144.00	142.06	142.54	91,646	-1.51(-1.05%)
Sep 18, 2018	142.14	145.57	141.65	144.05	96,366	+1.70(+1.19%)
Sep 17, 2018	143.66	144.64	140.48	142.35	125,442	-1.22(-0.85%)
Sep 14, 2018	143.33	145.66	142.63	143.57	99,500	+0.05(+0.03%)
Sep 13, 2018	141.09	143.89	140.20	143.52	97,989	+2.73(+1.94%)
Sep 12, 2018	140.48	140.97	137.50	140.79	147,751	+0.59(+0.42%)
Sep 11, 2018	143.99	145.53	139.96	140.20	94,636	-4.22(-2.92%)
Sep 10, 2018	143.18	145.14	141.77	144.42	152,186	+1.79(+1.25%)
Sep 07, 2018	140.39	142.81	139.38	142.63	101,200	+2.23(+1.59%)
Sep 06, 2018	141.39	141.89	139.59	140.40	219,257	-1.01(-0.71%)
Sep 05, 2018	143.09	144.67	140.60	141.41	182,336	-2.04(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cimpress N.V. Ord (NQ: CMPR )

Historical Prices