FinData: Historical Data for NASDAQ, CMPR

Saturday, 20 April 2024

Cimpress Nv

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	24.16	24.75	21.24	21.46	155,500
13/10/22	23.14	24.70	22.07	23.74	138,800
12/10/22	26.24	26.79	23.90	24.11	136,800
11/10/22	25.00	26.31	24.77	26.18	133,800
10/10/22	25.87	25.95	24.36	25.09	94,400
07/10/22	26.33	26.33	25.22	25.75	151,500
06/10/22	26.66	27.08	25.87	26.80	62,800
05/10/22	26.80	27.39	25.92	26.99	79,600
04/10/22	25.48	27.72	25.48	27.52	165,000
03/10/22	24.68	26.27	23.81	25.08	188,000
30/09/22	25.41	25.78	24.37	24.48	254,500
29/09/22	25.39	25.65	24.01	25.39	144,600
28/09/22	26.01	26.49	25.65	26.04	195,800
26/09/22	25.08	26.30	24.69	25.56	182,000
23/09/22	23.62	25.98	23.24	25.24	262,800
22/09/22	25.96	25.96	24.15	24.32	121,700
21/09/22	27.00	27.38	26.01	26.01	192,200
20/09/22	28.02	28.26	26.86	26.89	152,700
19/09/22	28.35	29.24	28.09	28.68	102,800
16/09/22	29.69	30.56	28.54	29.10	228,300
15/09/22	29.27	30.69	28.41	30.40	177,000
14/09/22	29.59	30.08	28.31	29.61	136,600
13/09/22	32.00	33.75	29.59	29.68	165,700
12/09/22	31.49	34.02	31.49	33.85	241,000
09/09/22	28.46	31.21	28.39	31.11	188,500
08/09/22	30.12	30.74	28.24	28.30	88,300
07/09/22	30.18	30.95	28.99	30.72	118,100
06/09/22	30.84	32.12	29.25	30.56	142,500
02/09/22	32.66	32.90	30.15	30.55	130,400
01/09/22	33.12	33.12	30.71	31.84	177,600
31/08/22	35.67	35.67	33.57	33.58	90,800
30/08/22	35.69	36.54	34.98	35.45	120,100
29/08/22	36.00	36.27	35.08	35.61	126,200
26/08/22	39.28	39.64	36.06	36.28	153,700
25/08/22	40.43	40.75	39.01	39.38	104,000
24/08/22	42.99	43.05	40.28	40.35	84,900
23/08/22	43.18	44.18	42.48	42.99	110,600
22/08/22	43.47	43.89	42.15	42.70	95,600
19/08/22	45.98	46.34	44.16	44.65	65,000
18/08/22	45.43	47.51	44.53	46.69	78,800
17/08/22	46.47	46.70	45.01	45.56	69,400
16/08/22	45.82	47.50	44.99	47.45	123,400
15/08/22	43.40	46.28	43.40	46.20	104,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%