Quantcast
CMPR

Cimpress N.V. Ordinary Shares (The Netherlands) Historical Stock Prices

$119.37
*  
3.70
3.2%
Get CMPR Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading CMPR now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    CMPR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
16:00 116.21 119.63 116.20 119.37 93,041
10/15/2018 114.07 116.33 113.37 115.67 122,971
10/12/2018 117 118.47 111.18 114.24 226,322
10/11/2018 116.17 118.01 115.24 115.31 165,131
10/10/2018 121 121 116.07 116.51 154,829
10/09/2018 123.52 124.81 120.565 121.29 138,670
10/08/2018 125.24 126.9 123.01 124.08 158,675
10/05/2018 129.33 130.345 124.225 125.75 112,289
10/04/2018 132.5 133.41 127.99 128.99 299,267
10/03/2018 133.69 134.66 132.61 132.71 103,224
10/02/2018 134.7 135.48 132.87 133.05 171,137
10/01/2018 137.74 138.99 134.5 134.64 223,253
09/28/2018 138.74 139.16 136.42 136.61 192,727
09/27/2018 143.9 144.83 137.85 138.83 176,945
09/26/2018 142 144.33 140.1 143.14 92,328
09/25/2018 140.71 143.31 140.16 141.48 157,088
09/24/2018 144.64 145.09 140.22 140.4 136,740
09/21/2018 144.29 146.67 143.85 145.14 225,492
09/20/2018 143.35 144.61 142.04 144.46 90,824
09/19/2018 144 144 142.06 142.54 91,358
09/18/2018 142.14 145.57 141.65 144.05 96,366
09/17/2018 143.66 144.64 140.48 142.35 125,442
09/14/2018 143.33 145.66 142.6275 143.57 95,716
09/13/2018 141.09 143.89 140.2 143.52 97,989
09/12/2018 140.48 140.97 137.5 140.79 147,717
09/11/2018 143.99 145.53 139.96 140.2 94,636
09/10/2018 143.18 145.14 141.77 144.42 152,186
09/07/2018 140.39 142.805 139.385 142.63 101,207
09/06/2018 141.39 141.89 139.585 140.4 219,257
09/05/2018 143.09 144.67 140.6025 141.41 182,336
09/04/2018 139.64 143.74 139.105 143.45 151,920
08/31/2018 139.27 140.27 138.18 140 116,371
08/30/2018 138.89 141.33 138.5 139.68 78,487
08/29/2018 141.33 141.71 138.13 139.55 83,165
08/28/2018 140.12 143.19 140 141.5 94,069
08/27/2018 140.84 141.85 139.38 139.74 72,105
08/24/2018 141.38 143.1 140.55 141 86,950
08/23/2018 141.5 143.5132 140.51 140.81 63,881
08/22/2018 140.28 142.4 140.11 141.96 63,807
08/21/2018 140.26 141.315 139.17 140.37 142,369
08/20/2018 138.51 141.2 138.25 139.87 63,353
08/17/2018 137.49 138.37 136.175 138.15 92,480
08/16/2018 141.79 142.365 137.73 138.05 127,978
08/15/2018 140.19 142.585 139.915 141.4 208,360
08/14/2018 139.22 143.29 139.22 140.88 106,364
08/13/2018 144.14 145.26 139.01 139.21 195,140
08/10/2018 143.53 146.16 143.53 144.14 67,608
08/09/2018 145.22 146.23 143.96 144.33 97,612
08/08/2018 144.08 145.01 143.61 144.33 85,319
08/07/2018 146.63 146.63 143.39 143.89 92,099
08/06/2018 146.56 149.05 145.14 146.78 121,044
08/03/2018 142.6 147.26 142.6 146.58 137,985
08/02/2018 140.61 144.57 134.51 142.88 273,776
08/01/2018 146.58 150.16 144.39 146.86 246,493
07/31/2018 144.52 146.74 142.86 146.07 131,322
07/30/2018 145.57 147.49 143.77 143.9 125,306
07/27/2018 152.82 152.92 145.81 145.86 106,848
07/26/2018 154.67 155.51 151.945 152.81 59,788
07/25/2018 150.42 155.5 150.42 154.68 143,465
07/24/2018 152.32 153.21 148.32 150.43 92,160
07/23/2018 150.37 152.14 148.93 151.81 69,347
07/20/2018 150.59 153.43 150.4 150.92 96,937
07/19/2018 149.21 151.86 148.43 151.31 60,126
07/18/2018 149.16 149.64 147.33 149.49 81,362
07/17/2018 149.4 149.87 147.17 149.26 63,325
07/16/2018 151.18 151.41 148.46 149.1 57,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CMPR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio