Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capri Holdings Ltd (NY: CPRI )

36.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.62 33.23 32.38 33.16 2,479,152 +0.54(+1.66%)
Sep 27, 2019 32.83 33.45 32.44 32.62 2,594,600 -0.12(-0.37%)
Sep 26, 2019 33.07 33.07 32.26 32.74 1,454,886 -0.12(-0.37%)
Sep 25, 2019 32.75 33.69 32.47 32.86 2,283,978 +0.16(+0.49%)
Sep 24, 2019 32.98 33.23 32.33 32.70 2,825,472 -0.09(-0.27%)
Sep 23, 2019 31.57 32.91 31.32 32.79 2,459,461 +0.60(+1.86%)
Sep 20, 2019 32.59 33.27 32.14 32.19 3,325,800 -0.38(-1.17%)
Sep 19, 2019 32.32 32.78 32.11 32.57 2,704,429 +0.28(+0.87%)
Sep 18, 2019 32.78 33.00 31.82 32.29 2,966,183 +0.60(+1.89%)
Sep 17, 2019 31.94 31.95 31.06 31.69 2,093,717 -0.57(-1.77%)
Sep 16, 2019 31.66 32.69 31.66 32.26 2,116,453 +0.25(+0.78%)
Sep 13, 2019 32.23 32.96 31.68 32.01 3,474,800 -0.19(-0.59%)
Sep 12, 2019 31.51 32.30 30.86 32.20 3,375,557 +0.16(+0.50%)
Sep 11, 2019 31.39 32.32 30.26 32.04 4,035,329 +0.64(+2.04%)
Sep 10, 2019 29.92 31.46 29.80 31.40 4,957,745 +1.65(+5.55%)
Sep 09, 2019 28.23 29.95 28.22 29.75 3,898,285 +1.68(+5.99%)
Sep 06, 2019 28.44 28.74 27.78 28.07 2,495,600 -0.23(-0.81%)
Sep 05, 2019 27.10 28.37 27.10 28.30 5,338,917 +1.84(+6.95%)
Sep 04, 2019 25.78 26.73 25.73 26.46 3,987,395 +0.89(+3.48%)
Sep 03, 2019 26.01 26.22 25.25 25.57 3,530,967 -0.81(-3.07%)
Aug 30, 2019 26.61 27.09 26.36 26.38 2,260,300 -0.17(-0.64%)
Aug 29, 2019 26.54 26.88 26.19 26.55 3,011,440 +0.35(+1.34%)
Aug 28, 2019 25.79 26.48 25.43 26.20 3,010,274 +0.31(+1.20%)
Aug 27, 2019 26.89 26.89 25.85 25.89 3,237,463 -0.85(-3.18%)
Aug 26, 2019 26.89 27.21 26.23 26.74 2,954,298 -0.01(-0.04%)
Aug 23, 2019 27.54 27.88 26.64 26.75 3,912,900 -1.26(-4.50%)
Aug 22, 2019 28.10 28.60 27.65 28.01 3,199,629 +0.09(+0.32%)
Aug 21, 2019 28.10 28.20 27.80 27.92 2,307,896 +0.25(+0.90%)
Aug 20, 2019 28.32 28.41 27.25 27.67 4,738,901 -0.91(-3.18%)
Aug 19, 2019 28.88 28.98 28.24 28.58 3,637,640 +0.34(+1.20%)
Aug 16, 2019 27.80 28.50 27.58 28.24 3,701,700 +1.25(+4.63%)
Aug 15, 2019 28.67 28.68 26.61 26.99 7,842,380 -1.69(-5.89%)
Aug 14, 2019 29.50 29.52 28.17 28.68 4,454,677 -1.67(-5.50%)
Aug 13, 2019 29.70 31.43 29.37 30.35 2,795,023 +0.50(+1.68%)
Aug 12, 2019 30.53 30.78 29.29 29.85 3,815,879 -1.15(-3.71%)
Aug 09, 2019 32.32 32.37 30.52 31.00 6,197,100 -1.69(-5.17%)
Aug 08, 2019 32.37 32.90 32.01 32.69 3,748,923 +0.13(+0.40%)
Aug 07, 2019 31.57 33.10 31.50 32.56 5,084,514 +0.97(+3.07%)
Aug 06, 2019 31.94 32.05 31.25 31.59 3,926,955 -0.12(-0.38%)
Aug 05, 2019 32.25 32.32 31.08 31.71 4,927,496 -1.48(-4.46%)
Aug 02, 2019 33.60 34.04 32.97 33.19 2,846,500 -0.78(-2.30%)
Aug 01, 2019 35.59 35.72 33.14 33.97 3,593,685 -1.62(-4.55%)
Jul 31, 2019 35.71 35.91 35.25 35.59 2,521,594 -0.24(-0.67%)
Jul 30, 2019 36.00 36.19 35.03 35.83 3,398,131 -0.47(-1.29%)
Jul 29, 2019 36.00 36.38 35.51 36.30 1,696,162 +0.22(+0.61%)
Jul 26, 2019 36.65 36.66 35.67 36.08 1,610,700 -0.45(-1.23%)
Jul 25, 2019 36.33 36.82 36.10 36.53 1,382,754 -0.18(-0.49%)
Jul 24, 2019 36.49 37.23 36.21 36.71 1,930,658 +0.37(+1.02%)
Jul 23, 2019 36.00 36.48 35.62 36.34 2,597,595 +0.69(+1.94%)
Jul 22, 2019 36.64 36.99 35.40 35.65 2,562,022 -0.68(-1.87%)
Jul 19, 2019 36.27 36.89 35.89 36.33 2,200,400 +0.38(+1.06%)
Jul 18, 2019 36.60 36.74 35.60 35.95 1,837,422 -0.66(-1.80%)
Jul 17, 2019 37.07 37.07 36.45 36.61 2,366,187 -0.45(-1.21%)
Jul 16, 2019 36.93 37.59 36.90 37.06 2,700,764 +0.12(+0.32%)
Jul 15, 2019 36.80 37.67 36.43 36.94 2,442,637 +0.47(+1.29%)
Jul 12, 2019 35.36 36.85 35.25 36.47 2,297,800 +1.37(+3.90%)
Jul 11, 2019 34.73 35.52 34.52 35.10 2,613,286 +0.47(+1.36%)
Jul 10, 2019 34.41 34.69 34.13 34.63 2,139,759 +0.33(+0.96%)
Jul 09, 2019 34.28 34.38 33.74 34.30 2,579,441 -0.20(-0.58%)
Jul 08, 2019 34.56 34.73 33.95 34.50 1,904,651 -0.25(-0.72%)
Jul 05, 2019 34.69 35.26 34.51 34.75 1,154,200 -0.01(-0.03%)
Jul 03, 2019 34.33 35.03 34.06 34.76 1,299,800 +0.51(+1.49%)
Jul 02, 2019 34.76 34.76 33.99 34.25 2,089,883 -0.59(-1.69%)
Jul 01, 2019 35.30 35.89 34.43 34.84 2,650,826 +0.16(+0.46%)
Jun 28, 2019 34.21 34.96 34.04 34.68 2,410,100 +0.68(+2.00%)
Jun 27, 2019 34.42 34.53 33.75 34.00 1,741,965 -0.23(-0.67%)
Jun 26, 2019 33.79 34.92 33.66 34.23 2,787,105 +0.56(+1.66%)
Jun 25, 2019 34.04 34.20 33.61 33.67 2,409,177 -0.46(-1.35%)
Jun 24, 2019 34.73 34.80 33.91 34.13 2,395,868 -0.57(-1.64%)
Jun 21, 2019 34.79 34.99 34.14 34.70 2,312,000 -0.25(-0.72%)
Jun 20, 2019 34.62 34.98 34.34 34.95 2,145,225 +0.71(+2.07%)
Jun 19, 2019 34.84 34.84 34.01 34.24 2,726,188 -0.44(-1.27%)
Jun 18, 2019 33.96 35.44 33.96 34.68 3,156,211 +0.82(+2.42%)
Jun 17, 2019 33.49 34.40 33.14 33.86 2,664,149 +0.35(+1.04%)
Jun 14, 2019 34.10 34.10 33.02 33.51 2,197,100 -0.16(-0.48%)
Jun 13, 2019 33.35 34.05 32.95 33.67 2,636,011 +0.55(+1.66%)
Jun 12, 2019 33.76 33.84 32.94 33.12 2,238,838 -0.81(-2.39%)
Jun 11, 2019 34.87 35.23 33.84 33.93 2,608,941 -0.58(-1.68%)
Jun 10, 2019 34.41 35.30 34.33 34.51 2,749,187 +0.30(+0.88%)
Jun 07, 2019 34.07 34.44 33.58 34.21 2,886,700 +0.26(+0.77%)
Jun 06, 2019 34.89 35.17 33.25 33.95 3,674,658 -1.11(-3.17%)
Jun 05, 2019 36.02 36.30 34.21 35.06 3,756,267 -0.34(-0.96%)
Jun 04, 2019 34.21 35.67 34.04 35.40 4,798,542 +1.38(+4.06%)
Jun 03, 2019 32.35 34.79 32.25 34.02 6,761,148 +1.54(+4.74%)
May 31, 2019 33.20 33.41 32.09 32.48 4,720,900 -1.31(-3.88%)
May 30, 2019 34.50 34.65 33.64 33.79 4,804,468 -1.27(-3.62%)
May 29, 2019 36.04 36.43 34.25 35.06 10,192,776 -3.83(-9.85%)
May 28, 2019 39.10 39.67 38.63 38.89 5,012,748 -0.10(-0.26%)
May 24, 2019 39.80 40.21 38.94 38.99 2,607,400 -0.49(-1.24%)
May 23, 2019 39.34 39.93 38.82 39.48 1,631,291 -0.26(-0.65%)
May 22, 2019 40.28 40.49 39.69 39.74 1,977,581 -0.88(-2.17%)
May 21, 2019 40.24 40.96 39.97 40.62 1,963,826 +0.66(+1.65%)
May 20, 2019 39.56 40.33 39.28 39.96 2,454,222 -0.02(-0.05%)
May 17, 2019 40.11 40.63 39.85 39.98 2,322,500 -0.30(-0.74%)
May 16, 2019 40.77 41.03 40.18 40.28 1,619,078 +0.09(+0.22%)
May 15, 2019 40.50 40.64 39.95 40.19 2,129,575 -0.55(-1.35%)
May 14, 2019 40.62 41.13 39.80 40.74 2,208,839 +0.27(+0.67%)
May 13, 2019 41.85 42.09 40.23 40.47 2,623,655 -2.32(-5.42%)
May 10, 2019 43.10 43.59 42.01 42.79 2,120,400 -0.30(-0.70%)
May 09, 2019 43.47 43.63 42.31 43.09 2,648,969 +0.80(+1.89%)
May 08, 2019 41.97 43.20 41.77 42.29 2,351,288 +0.32(+0.76%)
May 07, 2019 43.42 43.54 41.67 41.97 2,555,843 -1.74(-3.98%)
May 06, 2019 43.10 43.98 42.76 43.71 2,711,635 -0.36(-0.82%)
May 03, 2019 43.66 44.24 43.34 44.07 1,417,300 +0.42(+0.96%)
May 02, 2019 43.45 43.71 43.03 43.65 1,898,182 +0.46(+1.07%)
May 01, 2019 44.06 44.70 43.19 43.19 2,324,256 -0.89(-2.02%)
Apr 30, 2019 44.63 44.95 43.95 44.08 2,062,518 -0.79(-1.76%)
Apr 29, 2019 44.62 45.20 44.37 44.87 1,781,419 +0.20(+0.45%)
Apr 26, 2019 44.43 45.00 44.12 44.67 1,427,800 +0.15(+0.34%)
Apr 25, 2019 46.05 46.06 44.36 44.52 2,538,420 -1.59(-3.45%)
Apr 24, 2019 46.15 46.49 45.70 46.11 1,968,695 +0.03(+0.07%)
Apr 23, 2019 46.72 47.09 45.75 46.08 2,772,075 -0.51(-1.09%)
Apr 22, 2019 48.86 48.89 46.47 46.59 4,422,681 -2.63(-5.34%)
Apr 18, 2019 48.58 49.42 48.38 49.22 3,260,400 +0.56(+1.15%)
Apr 17, 2019 48.33 49.10 48.17 48.66 1,696,430 +0.82(+1.71%)
Apr 16, 2019 48.09 48.24 47.80 47.84 1,682,358 -0.25(-0.52%)
Apr 15, 2019 48.59 48.78 48.04 48.09 1,528,925 -0.37(-0.76%)
Apr 12, 2019 48.34 48.85 47.75 48.46 2,289,900 +0.40(+0.83%)
Apr 11, 2019 49.98 50.00 47.96 48.06 2,203,155 -1.77(-3.55%)
Apr 10, 2019 48.61 49.89 48.22 49.83 4,144,217 +1.28(+2.64%)
Apr 09, 2019 48.71 48.79 47.86 48.55 2,031,774 -0.31(-0.63%)
Apr 08, 2019 49.18 49.32 48.45 48.86 3,064,802 +0.77(+1.60%)
Apr 05, 2019 49.43 49.86 47.95 48.09 2,888,100 -1.22(-2.47%)
Apr 04, 2019 47.77 49.38 47.53 49.31 3,335,171 +2.36(+5.03%)
Apr 03, 2019 46.94 47.34 46.54 46.95 1,570,296 +0.32(+0.69%)
Apr 02, 2019 46.98 46.98 46.38 46.63 2,069,632 -0.51(-1.08%)
Apr 01, 2019 45.96 47.17 45.96 47.14 2,768,236 +1.39(+3.04%)
Mar 29, 2019 46.68 46.77 45.65 45.75 1,971,500 -0.90(-1.93%)
Mar 28, 2019 46.26 46.76 45.65 46.65 3,597,654 +1.27(+2.80%)
Mar 27, 2019 44.78 45.45 44.56 45.38 1,941,237 +1.01(+2.28%)
Mar 26, 2019 44.29 44.83 44.12 44.37 2,366,493 +0.53(+1.21%)
Mar 25, 2019 43.46 44.02 43.10 43.84 1,843,978 +0.14(+0.32%)
Mar 22, 2019 44.96 44.99 43.06 43.70 4,224,600 -1.66(-3.66%)
Mar 21, 2019 45.41 45.75 44.17 45.36 1,578,585 -0.04(-0.09%)
Mar 20, 2019 46.34 46.34 45.13 45.40 1,747,190 -1.16(-2.49%)
Mar 19, 2019 47.37 47.37 46.31 46.56 1,865,434 -0.52(-1.10%)
Mar 18, 2019 46.10 47.14 45.94 47.08 2,371,715 +1.15(+2.50%)
Mar 15, 2019 46.00 46.31 45.55 45.93 2,885,400 -0.31(-0.67%)
Mar 14, 2019 46.70 46.70 45.13 46.24 2,674,907 -0.19(-0.41%)
Mar 13, 2019 45.67 46.62 45.63 46.43 3,263,722 +0.88(+1.93%)
Mar 12, 2019 45.01 45.75 44.67 45.55 2,526,835 +0.86(+1.92%)
Mar 11, 2019 43.86 44.92 43.64 44.69 1,923,725 +1.11(+2.55%)
Mar 08, 2019 44.27 44.48 43.28 43.58 1,926,600 -1.12(-2.51%)
Mar 07, 2019 45.92 45.98 44.04 44.70 3,874,918 -1.30(-2.83%)
Mar 06, 2019 45.32 46.13 45.06 46.00 3,052,313 +0.83(+1.84%)
Mar 05, 2019 45.17 45.57 44.92 45.17 3,236,781 +0.10(+0.22%)
Mar 04, 2019 46.81 47.16 44.84 45.07 3,971,938 -1.74(-3.72%)
Mar 01, 2019 48.08 48.25 46.44 46.81 2,925,800 +1.21(+2.65%)
Feb 28, 2019 45.44 46.27 45.04 45.60 4,087,081 +0.18(+0.40%)
Feb 27, 2019 45.24 45.80 45.08 45.42 5,154,861 -0.19(-0.42%)
Feb 26, 2019 45.58 46.12 45.32 45.61 3,168,644 +0.44(+0.97%)
Feb 25, 2019 44.24 45.49 44.20 45.17 2,765,177 +1.33(+3.03%)
Feb 22, 2019 43.76 44.36 43.60 43.84 1,843,700 +0.24(+0.55%)
Feb 21, 2019 43.68 44.06 43.37 43.60 1,685,553 -0.10(-0.23%)
Feb 20, 2019 44.12 44.52 43.43 43.70 3,269,113 -0.33(-0.75%)
Feb 19, 2019 44.30 44.47 43.37 44.03 3,273,695 -0.46(-1.03%)
Feb 15, 2019 45.22 45.72 44.46 44.49 2,242,400 -0.40(-0.89%)
Feb 14, 2019 44.72 45.15 44.14 44.89 2,141,596 -0.22(-0.49%)
Feb 13, 2019 45.76 46.12 45.10 45.11 2,334,354 -0.38(-0.84%)
Feb 12, 2019 45.92 46.19 45.37 45.49 2,436,092 -0.02(-0.04%)
Feb 11, 2019 45.90 46.06 45.25 45.51 2,582,696 -0.52(-1.13%)
Feb 08, 2019 47.32 47.35 46.00 46.03 3,583,500 -1.11(-2.35%)
Feb 07, 2019 47.75 47.98 46.64 47.14 6,987,118 -1.33(-2.74%)
Feb 06, 2019 48.57 49.95 47.17 48.47 8,602,820 +4.92(+11.30%)
Feb 05, 2019 43.04 43.67 42.89 43.55 3,392,097 +1.19(+2.81%)
Feb 04, 2019 42.22 42.43 41.79 42.36 3,068,991 -0.09(-0.21%)
Feb 01, 2019 42.40 43.03 42.31 42.45 1,838,100 -0.03(-0.07%)
Jan 31, 2019 42.77 42.89 42.27 42.48 2,545,998 -0.42(-0.98%)
Jan 30, 2019 43.18 43.18 42.44 42.90 2,178,019 +0.07(+0.16%)
Jan 29, 2019 42.28 43.18 42.13 42.83 2,750,245 +0.28(+0.66%)
Jan 28, 2019 41.88 42.58 41.51 42.55 1,739,983 +0.14(+0.33%)
Jan 25, 2019 41.47 42.46 41.40 42.41 1,773,200 +1.34(+3.26%)
Jan 24, 2019 40.92 41.23 40.37 41.07 1,517,407 +0.21(+0.51%)
Jan 23, 2019 41.21 41.60 40.55 40.86 2,986,101 -0.43(-1.04%)
Jan 22, 2019 42.23 42.23 40.87 41.29 2,668,533 -1.13(-2.66%)
Jan 18, 2019 41.60 42.68 41.46 42.42 2,685,400 +1.33(+3.24%)
Jan 17, 2019 40.18 41.54 40.16 41.09 2,679,708 +0.68(+1.68%)
Jan 16, 2019 40.37 40.61 39.69 40.41 2,753,324 +0.09(+0.22%)
Jan 15, 2019 40.50 40.50 39.67 40.32 1,329,128 +0.10(+0.25%)
Jan 14, 2019 40.13 40.79 39.48 40.22 1,839,789 +0.01(+0.02%)
Jan 11, 2019 40.08 40.72 39.89 40.21 1,914,800 -0.07(-0.17%)
Jan 10, 2019 39.55 40.66 39.51 40.28 1,881,554 -1.59(-3.80%)
Jan 09, 2019 40.91 41.89 40.57 41.87 2,373,135 +0.95(+2.32%)
Jan 08, 2019 40.56 40.96 40.16 40.92 1,932,884 +0.92(+2.30%)
Jan 07, 2019 39.11 40.51 38.87 40.00 2,353,273 +1.04(+2.67%)
Jan 04, 2019 37.65 39.29 37.33 38.96 4,319,600 +1.84(+4.96%)
Jan 03, 2019 38.97 39.02 37.02 37.12 3,023,003 -2.24(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.