STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Cimpress plc (CMPR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

89.08

+0.47

(+0.53%)

At close: 04:00PM EDT

89.08

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	88.63	89.57	88.12	89.08	89.08	95,752
Apr 25, 2024	87.98	89.40	87.19	88.61	88.61	138,600
Apr 24, 2024	90.21	92.56	89.22	89.38	89.38	125,700
Apr 23, 2024	89.67	91.83	89.47	90.90	90.90	133,200
Apr 22, 2024	87.80	89.46	87.56	88.91	88.91	115,100
Apr 19, 2024	87.52	88.84	85.54	87.10	87.10	173,200
Apr 18, 2024	90.35	92.60	88.24	88.33	88.33	123,900
Apr 17, 2024	90.00	91.50	88.94	90.23	90.23	114,700
Apr 16, 2024	90.71	90.71	88.53	89.50	89.50	97,100
Apr 15, 2024	93.89	94.47	90.51	91.59	91.59	118,300
Apr 12, 2024	94.37	94.45	92.40	93.19	93.19	66,100
Apr 11, 2024	94.01	95.37	93.11	95.36	95.36	162,400
Apr 10, 2024	94.61	95.00	92.24	93.45	93.45	112,300
Apr 09, 2024	98.60	99.04	96.69	96.78	96.78	112,800
Apr 08, 2024	97.49	99.30	97.22	97.92	97.92	185,800
Apr 05, 2024	95.38	98.11	95.16	97.13	97.13	161,100
Apr 04, 2024	97.93	99.46	95.06	95.56	95.56	221,100
Apr 03, 2024	90.90	96.85	90.05	96.46	96.46	190,500
Apr 02, 2024	90.20	93.50	89.32	91.76	91.76	183,700
Apr 01, 2024	89.11	92.45	88.55	91.58	91.58	200,900
Mar 28, 2024	88.72	89.55	87.84	88.51	88.51	149,300
Mar 27, 2024	88.50	89.85	87.84	88.66	88.66	131,500
Mar 26, 2024	90.29	90.63	87.12	87.35	87.35	101,100
Mar 25, 2024	91.03	91.19	89.36	89.90	89.90	58,000
Mar 22, 2024	92.84	92.84	90.04	90.35	90.35	58,900
Mar 21, 2024	91.79	93.83	91.66	92.46	92.46	119,800
Mar 20, 2024	89.37	91.90	89.00	90.93	90.93	94,200
Mar 19, 2024	86.48	90.60	85.78	89.85	89.85	143,200
Mar 18, 2024	88.47	88.70	86.68	87.08	87.08	266,300
Mar 15, 2024	87.33	88.61	87.22	87.54	87.54	204,100
Mar 14, 2024	89.33	89.65	86.85	87.68	87.68	104,400
Mar 13, 2024	89.47	91.25	89.14	89.62	89.62	110,200
Mar 12, 2024	88.45	90.50	88.40	90.36	90.36	109,400
Mar 11, 2024	90.59	91.40	88.22	88.75	88.75	139,300
Mar 08, 2024	91.80	94.19	91.24	91.43	91.43	126,900
Mar 07, 2024	90.61	91.49	89.35	90.31	90.31	147,500
Mar 06, 2024	94.71	94.71	89.89	89.96	89.96	88,600
Mar 05, 2024	97.00	98.34	93.18	93.65	93.65	164,800
Mar 04, 2024	99.22	99.89	97.16	98.36	98.36	171,400
Mar 01, 2024	97.90	100.01	97.00	99.64	99.64	233,500
Feb 29, 2024	94.89	98.44	94.52	98.01	98.01	306,100
Feb 28, 2024	93.37	94.99	93.37	93.81	93.81	182,700
Feb 27, 2024	94.50	96.00	93.97	94.33	94.33	198,200
Feb 26, 2024	91.63	94.83	89.21	93.47	93.47	316,900
Feb 23, 2024	90.07	91.74	89.97	91.60	91.60	227,600
Feb 22, 2024	88.30	90.40	88.30	89.99	89.99	250,000
Feb 21, 2024	87.60	88.76	86.19	88.41	88.41	200,100
Feb 20, 2024	87.42	89.61	85.96	88.10	88.10	229,000
Feb 16, 2024	90.24	91.00	88.89	89.21	89.21	210,900
Feb 15, 2024	90.28	91.48	89.45	91.09	91.09	315,200
Feb 14, 2024	87.23	90.45	87.23	89.98	89.98	317,400
Feb 13, 2024	86.51	88.53	85.15	85.84	85.84	225,100
Feb 12, 2024	88.40	90.58	88.40	90.01	90.01	254,000
Feb 09, 2024	86.84	88.60	85.81	88.04	88.04	235,700
Feb 08, 2024	84.17	87.10	84.17	85.81	85.81	216,100
Feb 07, 2024	84.53	85.50	83.33	84.59	84.59	182,300
Feb 06, 2024	84.65	86.75	83.46	84.09	84.09	307,300
Feb 05, 2024	87.50	92.85	86.46	90.06	90.06	241,600
Feb 02, 2024	91.63	92.68	85.98	91.36	91.36	236,600
Feb 01, 2024	89.80	99.00	86.61	91.53	91.53	618,600
Jan 31, 2024	78.25	78.49	75.02	75.22	75.22	77,200
Jan 30, 2024	78.30	79.20	77.65	78.09	78.09	64,400
Jan 29, 2024	76.00	79.18	75.77	79.17	79.17	77,300
Jan 26, 2024	76.30	76.71	75.33	75.60	75.60	61,800
Jan 25, 2024	75.26	76.17	74.72	75.67	75.67	70,400
Jan 24, 2024	76.29	76.29	73.79	73.95	73.95	54,400
Jan 23, 2024	75.63	75.87	73.98	74.95	74.95	72,500
Jan 22, 2024	74.24	75.19	67.77	74.63	74.63	73,300
Jan 19, 2024	73.09	73.13	70.53	73.03	73.03	70,600
Jan 18, 2024	71.28	72.55	70.67	72.52	72.52	92,200
Jan 17, 2024	69.84	71.85	68.90	71.06	71.06	121,200
Jan 16, 2024	72.58	72.58	70.59	71.44	71.44	101,300
Jan 12, 2024	75.84	76.02	73.36	73.44	73.44	105,500
Jan 11, 2024	74.26	74.90	72.88	74.67	74.67	74,800
Jan 10, 2024	73.66	75.69	73.66	74.46	74.46	100,500
Jan 09, 2024	72.23	74.19	71.74	73.98	73.98	117,600
Jan 08, 2024	72.66	73.94	72.23	73.71	73.71	66,200
Jan 05, 2024	72.81	73.36	71.87	72.24	72.24	102,400
Jan 04, 2024	74.47	75.57	73.42	73.60	73.60	82,600
Jan 03, 2024	76.91	76.91	69.23	74.28	74.28	109,900
Jan 02, 2024	79.25	80.16	77.09	78.07	78.07	113,500
Dec 29, 2023	81.06	82.24	79.84	80.05	80.05	80,600
Dec 28, 2023	82.37	83.01	80.15	81.70	81.70	94,200
Dec 27, 2023	81.34	83.36	80.58	82.58	82.58	111,400
Dec 26, 2023	81.32	82.63	80.37	81.56	81.56	92,700
Dec 22, 2023	80.76	82.40	80.18	81.24	81.24	117,700
Dec 21, 2023	80.26	80.93	79.04	80.56	80.56	144,300
Dec 20, 2023	80.16	82.02	79.17	79.33	79.33	132,300
Dec 19, 2023	79.90	81.02	79.18	80.20	80.20	127,800
Dec 18, 2023	79.70	80.79	78.32	79.00	79.00	84,300
Dec 15, 2023	81.39	81.39	78.75	79.60	79.60	189,300
Dec 14, 2023	80.81	82.96	79.17	80.98	80.98	145,200
Dec 13, 2023	76.30	79.35	75.19	79.15	79.15	93,400
Dec 12, 2023	76.05	76.91	74.39	76.26	76.26	75,200
Dec 11, 2023	75.72	77.27	74.08	76.05	76.05	140,900
Dec 08, 2023	73.90	76.50	73.90	75.41	75.41	126,200
Dec 07, 2023	74.41	74.94	73.54	73.90	73.90	103,700
Dec 06, 2023	76.22	77.80	74.22	74.52	74.52	79,600
Dec 05, 2023	76.25	76.43	74.47	75.40	75.40	146,100
Dec 04, 2023	74.11	77.48	73.81	77.03	77.03	118,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,420.62-1,732.88(-1.94%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Cimpress plc (CMPR)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,420.62
-1,732.88(-1.94%)