PRSS

CafePress Inc. Common Stock Historical Stock Prices

$3.59
*  
0.08
2.18%
Get PRSS Alerts
*Delayed - data as of May 3, 2016 15:46 ET  -  Find a broker to begin trading PRSS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PRSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:46 3.53 3.63 3.527 3.59 8,530
05/02/2016 3.67 3.75 3.66 3.67 2,053
04/29/2016 3.66 3.82 3.55 3.62 5,177
04/28/2016 3.714 3.81 3.65 3.69 16,469
04/27/2016 3.7101 3.7101 3.71 3.71 309
04/26/2016 3.79 3.79 3.71 3.74 5,773
04/25/2016 3.72 3.78 3.72 3.78 1,900
04/22/2016 3.752 3.79 3.74 3.74 2,065
04/21/2016 3.8 3.82 3.8 3.81 1,961
04/20/2016 3.82 3.82 3.78 3.81 2,227
04/19/2016 3.75 3.82 3.73 3.79 4,266
04/18/2016 3.78 3.82 3.73 3.74 4,882
04/15/2016 3.76 3.82 3.76 3.78 5,846
04/14/2016 3.83 3.84 3.71 3.72 17,643
04/13/2016 3.76 3.77 3.73 3.74 3,802
04/12/2016 3.748 3.77 3.73 3.77 1,123
04/11/2016 3.74 3.78 3.72 3.75 5,767
04/08/2016 3.7812 3.7812 3.77 3.77 1,122
04/07/2016 3.93 3.93 3.83 3.83 488
04/06/2016 3.77 3.78 3.73 3.73 718
04/05/2016 3.86 3.92 3.71 3.73 3,925
04/04/2016 3.77 3.94 3.71 3.71 3,741
04/01/2016 3.79 3.88 3.68 3.68 2,168
03/31/2016 3.92 3.95 3.69 3.69 20,214
03/30/2016 3.8 3.85 3.8 3.85 3,054
03/29/2016 3.733 3.8 3.67 3.74 3,044
03/28/2016 3.71 3.81 3.63 3.78 6,943
03/24/2016 3.62 3.94 3.62 3.66 3,031
03/23/2016 3.78 3.78 3.63 3.66 2,492
03/22/2016 3.65 3.79 3.65 3.67 9,728
03/21/2016 3.59 3.8 3.55 3.74 15,085
03/18/2016 3.65 3.75 3.5401 3.55 19,207
03/17/2016 3.58 3.69 3.52 3.54 7,269
03/16/2016 3.69 3.69 3.55 3.55 1,391
03/15/2016 3.58 3.69 3.55 3.55 7,381
03/14/2016 3.58 3.86 3.52 3.56 65,472
03/11/2016 3.58 3.725 3.56 3.57 21,365
03/10/2016 3.64 3.64 3.53 3.53 31,451
03/09/2016 3.592 3.79 3.56 3.6 34,970
03/08/2016 3.86 3.905 3.52 3.63 45,528
03/07/2016 3.93 3.95 3.82 3.84 24,683
03/04/2016 3.81 3.94 3.81 3.9 7,649
03/03/2016 3.9 3.94 3.6601 3.81 19,357
03/02/2016 3.83 3.94 3.83 3.86 4,265
03/01/2016 3.66 3.91 3.66 3.84 28,740
02/29/2016 3.62 3.79 3.54 3.68 32,430
02/26/2016 3.63 3.9 3.63 3.8401 19,975
02/25/2016 3.5971 3.99 3.5971 3.99 31,836
02/24/2016 3.85 3.86 3.511 3.6 48,297
02/23/2016 3.31 3.5 3.31 3.43 4,934
02/22/2016 3.48 3.811 3.46 3.5 9,547
02/19/2016 3.56 3.59 3.5 3.5 7,742
02/18/2016 3.68 3.68 3.38 3.45 19,092
02/17/2016 3.4 3.67 3.35 3.44 23,346
02/16/2016 3.34 3.56 3.27 3.38 12,957
02/12/2016 3.27 3.54 3.24 3.39 18,045
02/11/2016 3.4499 3.4499 3.27 3.29 9,551
02/10/2016 3.62 3.62 3.41 3.41 10,247
02/09/2016 3.7 3.73 3.29 3.44 20,244
02/08/2016 3.18 3.82 3.1 3.56 43,177
02/05/2016 3.22 3.32 3.15 3.16 12,627
02/04/2016 3.45 3.45 3.15 3.26 28,897
02/03/2016 3.44 3.47 3.43 3.44 745
02/02/2016 3.55 3.62 3.4 3.43 11,566
02/01/2016 3.61 3.7 3.54 3.54 23,849
01/29/2016 3.59 3.71 3.59 3.66 5,260
01/28/2016 3.61 3.61 3.61 3.61 359
01/27/2016 3.7 3.79 3.57 3.6 6,463
01/26/2016 3.75 3.7979 3.67 3.67 2,491
01/25/2016 3.76 3.8 3.7 3.7 11,413
01/22/2016 3.62 3.8 3.58 3.7 41,904
01/21/2016 3.69 3.69 3.16 3.53 32,515
01/20/2016 3.1 3.17 3.1 3.15 24,189
01/19/2016 3.15 3.21 3.02 3.11 56,091
01/15/2016 3.35 3.39 3.1 3.16 36,505
01/14/2016 3.71 3.71 3.35 3.35 27,623
01/13/2016 3.8 3.8 3.67 3.67 4,465
01/12/2016 3.67 3.8 3.55 3.8 18,310
01/11/2016 3.59 3.72 3.59 3.7 4,133
01/08/2016 3.76 3.76 3.5 3.67 1,918
01/07/2016 3.79 3.79 3.701 3.76 8,642
01/06/2016 3.76 3.8 3.58 3.8 31,931
01/05/2016 3.76 3.86 3.76 3.83 14,604
01/04/2016 3.74 3.86 3.67 3.82 19,254
12/31/2015 3.7 3.86 3.67 3.84 44,680
12/30/2015 3.8 3.85 3.8 3.84 14,921
12/29/2015 3.84 3.86 3.8001 3.8599 7,586
12/28/2015 3.86 3.86 3.79 3.84 25,843
12/24/2015 3.8 3.8 3.8 3.8 00
12/23/2015 3.6 3.85 3.6 3.8 17,733
12/22/2015 3.61 3.75 3.6 3.65 21,843
12/21/2015 3.73 3.75 3.56 3.72 49,527
12/18/2015 3.74 3.85 3.68 3.68 28,388
12/17/2015 3.75 3.98 3.7 3.75 45,535
12/16/2015 3.7 3.97 3.7 3.79 24,908
12/15/2015 3.9 3.9 3.72 3.74 32,226
12/14/2015 4.01 4.04 3.8525 3.9 23,055
12/11/2015 4.09 4.09 4.04 4.05 8,388
12/10/2015 4.228 4.256 4.2 4.24 8,431
12/09/2015 4.25 4.3 4.04 4.29 9,602
12/08/2015 4.266 4.39 4.26 4.31 11,034
12/07/2015 4.414 4.4142 4.25 4.31 11,550
12/04/2015 4.4785 4.4785 4.32 4.32 918
12/03/2015 4.33 4.49 4.26 4.38 9,503
12/02/2015 4.4 4.55 4.26 4.42 29,690
12/01/2015 4.1274 4.33 4.1274 4.2 18,147
11/30/2015 4.284 4.284 4.16 4.25 11,499
11/27/2015 4.19 4.28 4.12 4.1689 7,504
11/25/2015 4.105 4.2 4.1 4.14 13,886
11/24/2015 4.14 4.18 3.996 4.06 9,563
11/23/2015 4.065 4.17 4.03 4.17 17,264
11/20/2015 3.99 4.09 3.95 3.97 18,030
11/19/2015 3.98 4.09 3.9 3.93 19,699
11/18/2015 3.74 4.01 3.74 4 18,005
11/17/2015 3.9 4 3.7 3.74 60,654
11/16/2015 3.92 4.03 3.8 3.89 15,210
11/13/2015 4.4 4.4 3.8 3.92 107,140
11/12/2015 4.7 4.75 4.53 4.7 56,130
11/11/2015 4.62 4.74 4.54 4.66 14,262
11/10/2015 4.74 4.74 4.59 4.64 3,629
11/09/2015 4.62 4.77 4.55 4.75 15,551
11/06/2015 4.71 4.71 4.52 4.67 13,812
11/05/2015 4.81 4.81 4.57 4.79 22,094
11/04/2015 4.81 4.81 4.742 4.775 9,948
11/03/2015 4.55 4.85 4.55 4.79 14,059
11/02/2015 4.47 4.8 4.47 4.77 13,171
10/30/2015 4.611 4.74 4.61 4.74 5,067
10/29/2015 4.72 4.74 4.62 4.69 11,691
10/28/2015 4.45 4.72 4.45 4.7 14,975
10/27/2015 4.49 4.64 4.41 4.41 18,700
10/26/2015 4.73 4.75 4.35 4.54 27,828
10/23/2015 4.62 4.75 4.62 4.73 11,569
10/22/2015 4.64 4.71 4.6022 4.71 19,737
10/21/2015 4.59 4.6199 4.5155 4.6199 12,273
10/20/2015 4.46 4.5999 4.46 4.56 24,106
10/19/2015 4.25 4.58 4.25 4.53 56,161
10/16/2015 4.3 4.33 4.26 4.33 8,300
10/15/2015 4.34 4.35 4.29 4.31 12,578
10/14/2015 4.43 4.43 4.29 4.29 7,872
10/13/2015 4.29 4.34 4.26 4.3 5,227
10/12/2015 4.25 4.3 4.25 4.3 65,795
10/09/2015 4.345 4.37 4.27 4.29 9,736
10/08/2015 4.295 4.33 4.25 4.29 22,211
10/07/2015 4.47 4.47 4.25 4.26 40,708
10/06/2015 4.45 4.51 4.35 4.42 8,850
10/05/2015 4.38 4.48 4.32 4.42 12,413
10/02/2015 4.26 4.43 4.25 4.3799 10,495
10/01/2015 4.33 4.39 4.26 4.28 7,231
09/30/2015 4.394 4.4 4.26 4.29 23,525
09/29/2015 4.3 4.32 4.25 4.25 23,057
09/28/2015 4.348 4.37 4.3 4.35 10,577
09/25/2015 4.33 4.39 4.31 4.33 6,453
09/24/2015 4.3 4.33 4.3 4.33 3,873
09/23/2015 4.4 4.4 4.3301 4.37 3,326
09/22/2015 4.44 4.45 4.33 4.35 3,214
09/21/2015 4.5 4.59 4.37 4.49 16,786
09/18/2015 4.26 4.5 4.26 4.5 98,080
09/17/2015 4.36 4.361 4.26 4.29 7,361
09/16/2015 4.31 4.38 4.31 4.34 8,854
09/15/2015 4.35 4.4 4.27 4.38 5,559
09/14/2015 4.38 4.41 4.29 4.29 25,085
09/11/2015 4.5 4.5 4.35 4.37 26,283
09/10/2015 4.41 4.5 4.39 4.47 17,099
09/09/2015 4.3 4.49 4.27 4.38 16,596
09/08/2015 4.49 4.5 4.25 4.29 75,214
09/04/2015 4.45 4.5 4.3982 4.45 15,531
09/03/2015 4.33 4.45 4.26 4.45 31,430
09/02/2015 4.43 4.52 4.3 4.32 16,603
09/01/2015 4.24 4.52 4.22 4.41 26,749
08/31/2015 4.51 4.6 4.21 4.25 59,399
08/28/2015 4.42 4.66 4.42 4.55 21,597
08/27/2015 4.43 4.49 4.42 4.42 14,256
08/26/2015 4.36 4.54 4.28 4.38 10,292
08/25/2015 4.62 4.62 4.0501 4.32 19,311
08/24/2015 4.26 4.39 4.01 4.35 33,911
08/21/2015 4.45 4.53 4.3164 4.42 24,871
08/20/2015 4.54 4.58 4.28 4.49 14,660
08/19/2015 4.68 4.68 4.45 4.61 21,547
08/18/2015 4.64 4.68 4.61 4.67 9,712
08/17/2015 4.66 4.845 4.58 4.685 14,688
08/14/2015 4.5 4.82 4.499 4.8 29,319
08/13/2015 4.45 4.49 4.31 4.44 24,008
08/12/2015 4.31 4.49 4.31 4.42 7,357
08/11/2015 4.47 4.47 4.295 4.35 8,914
08/10/2015 4.3 4.7 4.27 4.4001 30,320
08/07/2015 4.15 4.59 4.15 4.26 12,195
08/06/2015 4.33 4.48 4.16 4.19 35,331
08/05/2015 4.23 4.4656 4.23 4.31 35,249
08/04/2015 4.15 4.42 4.15 4.22 15,039
08/03/2015 4.4 4.4 4.15 4.18 24,556
07/31/2015 4.33 4.57 4.33 4.36 9,424
07/30/2015 4.13 4.51 4.13 4.44 32,333
07/29/2015 4.11 4.19 4.1 4.16 19,023
07/28/2015 4.14 4.19 4.06 4.08 23,264
07/27/2015 4.36 4.36 4.13 4.13 22,860
07/24/2015 4.37 4.4 4.29 4.35 38,924
07/23/2015 4.47 4.53 4.36 4.4 10,550
07/22/2015 4.44 4.59 4.44 4.45 18,326
07/21/2015 4.42 4.52 4.35 4.4 16,531
07/20/2015 4.75 4.8018 4.38 4.43 70,672
07/17/2015 4.58 4.77 4.49 4.7 29,386
07/16/2015 4.8 4.81 4.57 4.58 35,225
07/15/2015 4.96 4.96 4.78 4.81 15,948
07/14/2015 4.6 4.8192 4.6 4.77 11,230
07/13/2015 4.47 4.66 4.47 4.63 42,703
07/10/2015 4.49 4.593 4.48 4.48 26,101
07/09/2015 4.51 4.66 4.48 4.48 51,355
07/08/2015 4.57 4.57 4.48 4.48 30,540
07/07/2015 4.5 4.6 4.48 4.48 21,488
07/06/2015 4.561 4.62 4.5 4.51 7,909
07/02/2015 4.46 4.62 4.46 4.51 9,301
07/01/2015 4.49 4.57 4.42 4.42 15,576
06/30/2015 4.51 4.66 4.5 4.5 21,242
06/29/2015 4.52 4.58 4.5 4.5 26,421
06/26/2015 4.52 4.58 4.5 4.53 63,830
06/25/2015 4.75 4.86 4.48 4.49 42,016
06/24/2015 4.9 4.9 4.77 4.77 11,611
06/23/2015 4.83 4.99 4.82 4.91 13,393
06/22/2015 4.78 4.92 4.6401 4.9 26,099
06/19/2015 5.09 5.113 4.76 4.8 29,645
06/18/2015 5.15 5.15 5.08 5.08 15,704
06/17/2015 5.05 5.2 5.05 5.16 21,758
06/16/2015 5.24 5.27 5.06 5.06 15,455
06/15/2015 5.3 5.3 5.16 5.28 24,883
06/12/2015 5.11 5.3 5.05 5.27 25,284
06/11/2015 5.2 5.35 5.13 5.16 24,889
06/10/2015 5.05 5.29 5.05 5.2 81,809
06/09/2015 4.81 5.3599 4.8 5.03 77,311
06/08/2015 4.65 4.9 4.59 4.82 46,536
06/05/2015 4.8 4.92 4.5303 4.59 355,266
06/04/2015 4.5 4.72 4.41 4.7 71,761
06/03/2015 4.529 4.6 4.36 4.518 91,959
06/02/2015 4.48 4.5 4.24 4.29 83,172
06/01/2015 4.4 4.49 4.25 4.43 45,058
05/29/2015 4.48 4.55 4.34 4.42 165,909
05/28/2015 4.5 4.5 4.41 4.45 52,795
05/27/2015 4.4 4.59 4.3588 4.49 46,189
05/26/2015 4.3 4.48 4.21 4.45 30,934
05/22/2015 3.96 4.346 3.96 4.27 67,186
05/21/2015 4.01 4.26 3.98 4.07 60,670
05/20/2015 4.02 4.1 3.83 4.02 65,819
05/19/2015 4.09 4.24 3.95 4.04 91,393
05/18/2015 4.29 4.29 3.98 4.135 59,092
05/15/2015 4.15 4.36 4.15 4.3 58,744
05/14/2015 4.33 4.33 4.13 4.23 26,970
05/13/2015 4.6 4.73 4.16 4.34 187,383
05/12/2015 4.56 4.99 4.49 4.62 129,764
05/11/2015 4.49 4.764 4.34 4.54 163,593
05/08/2015 4.81 4.81 4.56 4.65 58,341
05/07/2015 4.48 4.86 4.408 4.695 229,325
05/06/2015 4.31 4.41 4.25 4.41 103,684
05/05/2015 4.17 4.17 3.96 4.12 29,042
05/04/2015 4.07 4.5 3.96 4.11 121,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?