Cimpress (CMPR)
45.14
-0.16 (-0.35%)
At close: Mar 28, 2025, 3:59 PM
45.19
0.11%
After-hours: Mar 28, 2025, 04:36 PM EDT
CMPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.20 | 46.22 | 43.71 | 45.19 | -0.11 | -0.24% | 250,257 |
| Mar 27, 2025 | 42.52 | 45.40 | 42.39 | 45.30 | 2.89 | 6.81% | 182,506 |
| Mar 26, 2025 | 42.80 | 43.26 | 41.01 | 42.41 | 0.05 | 0.12% | 194,800 |
| Mar 25, 2025 | 43.43 | 43.60 | 42.30 | 42.36 | -1.10 | -2.53% | 187,200 |
| Mar 24, 2025 | 43.67 | 44.44 | 42.65 | 43.46 | 0.14 | 0.32% | 173,926 |
| Mar 21, 2025 | 43.49 | 44.25 | 42.48 | 43.32 | -0.84 | -1.90% | 329,975 |
| Mar 20, 2025 | 45.03 | 45.91 | 44.01 | 44.16 | -1.08 | -2.39% | 121,700 |
| Mar 19, 2025 | 45.16 | 46.07 | 44.37 | 45.24 | 0.16 | 0.35% | 177,100 |
| Mar 18, 2025 | 44.70 | 45.15 | 43.04 | 45.08 | 0.02 | 0.04% | 259,900 |
| Mar 17, 2025 | 41.81 | 45.52 | 41.75 | 45.06 | 3.18 | 7.59% | 269,126 |
| Mar 14, 2025 | 42.23 | 43.00 | 41.38 | 41.88 | -0.07 | -0.17% | 193,019 |
| Mar 13, 2025 | 43.64 | 43.76 | 41.24 | 41.95 | -1.97 | -4.49% | 179,100 |
| Mar 12, 2025 | 44.53 | 45.00 | 43.61 | 43.92 | -0.57 | -1.28% | 239,950 |
| Mar 11, 2025 | 45.15 | 45.39 | 43.76 | 44.49 | -0.50 | -1.11% | 292,217 |
| Mar 10, 2025 | 45.42 | 46.25 | 44.26 | 44.99 | -0.94 | -2.05% | 319,400 |
| Mar 7, 2025 | 44.18 | 46.82 | 44.03 | 45.93 | 1.80 | 4.08% | 333,400 |
| Mar 6, 2025 | 43.52 | 44.98 | 43.39 | 44.13 | -0.11 | -0.25% | 257,225 |
| Mar 5, 2025 | 44.56 | 45.28 | 43.90 | 44.24 | -0.32 | -0.72% | 324,732 |
| Mar 4, 2025 | 45.49 | 45.75 | 43.49 | 44.56 | -1.73 | -3.74% | 350,706 |
| Mar 3, 2025 | 48.04 | 48.41 | 45.61 | 46.29 | -1.79 | -3.72% | 317,300 |
| Feb 28, 2025 | 47.25 | 48.30 | 46.55 | 48.08 | 0.74 | 1.56% | 211,621 |
| Feb 27, 2025 | 47.80 | 48.38 | 46.86 | 47.34 | -0.59 | -1.23% | 189,600 |
| Feb 26, 2025 | 49.76 | 49.76 | 46.06 | 47.93 | -2.01 | -4.02% | 348,321 |
| Feb 25, 2025 | 52.21 | 52.74 | 49.37 | 49.94 | -2.08 | -4.00% | 323,913 |
| Feb 24, 2025 | 49.98 | 52.78 | 49.22 | 52.02 | 2.26 | 4.54% | 421,432 |
| Feb 21, 2025 | 50.36 | 51.54 | 49.22 | 49.76 | -0.34 | -0.68% | 456,136 |
| Feb 20, 2025 | 48.12 | 50.29 | 47.83 | 50.10 | 1.91 | 3.96% | 367,320 |
| Feb 19, 2025 | 50.10 | 50.80 | 48.11 | 48.19 | -2.10 | -4.18% | 216,829 |
| Feb 18, 2025 | 53.55 | 53.75 | 50.29 | 50.29 | -3.56 | -6.61% | 289,112 |
| Feb 14, 2025 | 53.07 | 53.85 | 52.56 | 53.85 | 1.13 | 2.14% | 126,300 |
| Feb 13, 2025 | 52.92 | 53.48 | 52.27 | 52.72 | 0.30 | 0.57% | 136,642 |
| Feb 12, 2025 | 54.34 | 54.78 | 52.09 | 52.42 | -2.96 | -5.34% | 215,511 |
| Feb 11, 2025 | 55.10 | 56.43 | 54.13 | 55.38 | -0.26 | -0.47% | 234,613 |
| Feb 10, 2025 | 57.32 | 57.47 | 55.09 | 55.64 | -1.58 | -2.76% | 149,948 |
| Feb 7, 2025 | 57.42 | 58.26 | 56.34 | 57.22 | -0.51 | -0.88% | 219,100 |
| Feb 6, 2025 | 60.09 | 60.42 | 57.57 | 57.73 | -0.19 | -0.33% | 263,208 |
| Feb 5, 2025 | 60.74 | 60.92 | 57.74 | 57.92 | -2.64 | -4.36% | 232,146 |
| Feb 4, 2025 | 62.49 | 63.62 | 60.25 | 60.56 | -2.33 | -3.70% | 232,204 |
| Feb 3, 2025 | 64.44 | 64.69 | 62.20 | 62.89 | -3.59 | -5.40% | 235,100 |
| Jan 31, 2025 | 69.94 | 71.14 | 66.16 | 66.48 | -3.68 | -5.25% | 382,100 |
| Jan 30, 2025 | 61.49 | 70.83 | 61.49 | 70.16 | -4.07 | -5.48% | 547,300 |
| Jan 29, 2025 | 72.24 | 74.69 | 72.24 | 74.23 | 1.38 | 1.89% | 153,361 |
| Jan 28, 2025 | 73.65 | 74.40 | 71.78 | 72.85 | -1.03 | -1.39% | 109,000 |
| Jan 27, 2025 | 71.88 | 74.49 | 71.82 | 73.88 | 1.70 | 2.36% | 123,333 |
| Jan 24, 2025 | 73.16 | 73.21 | 71.84 | 72.18 | -0.94 | -1.29% | 86,300 |
| Jan 23, 2025 | 72.80 | 74.05 | 72.47 | 73.12 | 0.39 | 0.54% | 156,500 |
| Jan 22, 2025 | 75.00 | 75.00 | 72.68 | 72.73 | -2.12 | -2.83% | 110,124 |
| Jan 21, 2025 | 73.86 | 75.83 | 73.86 | 74.85 | 1.04 | 1.41% | 112,300 |
| Jan 17, 2025 | 73.21 | 75.07 | 72.87 | 73.81 | 1.17 | 1.61% | 129,935 |
| Jan 16, 2025 | 72.11 | 73.17 | 71.12 | 72.64 | 0.23 | 0.32% | 94,834 |