Skip to main content

Capri Holdings Ltd (NY: CPRI )

45.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.52 53.77 51.36 51.39 1,712,866 -3.10(-5.69%)
Mar 30, 2022 56.30 56.41 54.13 54.49 1,326,835 -2.37(-4.17%)
Mar 29, 2022 55.61 57.98 55.39 56.86 2,108,301 +3.09(+5.75%)
Mar 28, 2022 53.74 54.03 52.74 53.77 1,374,299 -0.11(-0.20%)
Mar 25, 2022 53.79 54.71 53.50 53.88 1,157,739 +0.47(+0.88%)
Mar 24, 2022 54.22 54.27 52.70 53.41 1,318,802 -0.26(-0.48%)
Mar 23, 2022 54.32 54.57 53.42 53.67 1,393,875 -1.18(-2.15%)
Mar 22, 2022 55.37 56.26 54.21 54.85 1,338,959 +0.33(+0.61%)
Mar 21, 2022 55.77 55.84 54.04 54.52 1,179,733 -1.04(-1.87%)
Mar 18, 2022 54.86 55.73 54.20 55.56 3,110,933 +0.24(+0.43%)
Mar 17, 2022 54.34 55.53 53.27 55.32 1,831,479 +0.62(+1.13%)
Mar 16, 2022 51.66 54.86 51.41 54.70 3,320,541 +4.54(+9.05%)
Mar 15, 2022 49.00 51.07 48.69 50.16 2,780,854 +0.87(+1.77%)
Mar 14, 2022 49.34 50.24 48.37 49.29 2,158,695 -0.03(-0.06%)
Mar 11, 2022 50.55 50.88 48.80 49.32 2,377,202 -0.88(-1.75%)
Mar 10, 2022 49.37 51.78 48.80 50.20 3,011,857 -0.19(-0.38%)
Mar 09, 2022 50.15 52.09 49.17 50.39 7,822,827 +3.80(+8.16%)
Mar 08, 2022 47.56 49.64 45.05 46.59 6,832,450 +0.43(+0.93%)
Mar 07, 2022 52.55 53.55 46.16 46.16 9,508,005 -8.38(-15.36%)
Mar 04, 2022 63.08 63.16 53.44 54.54 7,336,036 -9.86(-15.31%)
Mar 03, 2022 68.98 69.65 63.98 64.40 2,536,808 -4.78(-6.91%)
Mar 02, 2022 66.53 69.58 65.61 69.18 3,315,298 +2.71(+4.08%)
Mar 01, 2022 66.87 67.73 65.53 66.47 7,298,665 -1.27(-1.87%)
Feb 28, 2022 66.59 68.67 66.47 67.74 2,584,240 -1.23(-1.78%)
Feb 25, 2022 65.97 69.00 67.67 68.97 1,805,508 +2.94(+4.45%)
Feb 24, 2022 64.05 66.38 63.08 66.03 4,247,947 -0.97(-1.45%)
Feb 23, 2022 68.03 68.14 66.21 67.00 2,601,471 -0.27(-0.40%)
Feb 22, 2022 66.89 68.39 66.33 67.27 2,454,325 -0.54(-0.80%)
Feb 18, 2022 67.81 0 -0.33(-0.48%)
Feb 17, 2022 69.75 71.08 68.13 68.14 1,707,207 -2.62(-3.70%)
Feb 16, 2022 69.45 71.17 69.27 70.76 901,389 +0.82(+1.17%)
Feb 15, 2022 68.18 70.25 68.18 69.94 2,015,264 +3.14(+4.70%)
Feb 14, 2022 67.50 68.51 66.77 66.80 2,153,498 -0.32(-0.48%)
Feb 11, 2022 69.56 69.76 66.62 67.12 2,152,960 -2.88(-4.11%)
Feb 10, 2022 68.43 72.37 68.21 70.00 2,455,502 +0.04(+0.06%)
Feb 09, 2022 68.72 70.70 68.72 69.96 1,952,865 +1.64(+2.40%)
Feb 08, 2022 64.64 68.62 64.64 68.32 3,201,071 +3.49(+5.38%)
Feb 07, 2022 65.21 66.02 64.04 64.83 1,857,614 -0.32(-0.49%)
Feb 04, 2022 64.50 65.87 63.52 65.15 2,823,433 +0.65(+1.01%)
Feb 03, 2022 67.50 64.01 64.50 3,223,787 -1.80(-2.71%)
Feb 02, 2022 66.66 70.63 63.43 66.30 5,953,471 +4.81(+7.82%)
Feb 01, 2022 60.95 61.77 59.74 61.49 3,121,634 +1.42(+2.36%)
Jan 31, 2022 56.68 60.15 60.07 2,724,056 +3.00(+5.26%)
Jan 28, 2022 55.41 57.08 53.30 57.07 1,877,739 +1.27(+2.28%)
Jan 27, 2022 56.04 57.52 54.93 55.80 2,730,849 +1.12(+2.05%)
Jan 26, 2022 57.31 58.09 53.92 54.68 2,681,854 -1.96(-3.46%)
Jan 25, 2022 54.77 57.00 54.14 56.64 2,064,470 +0.35(+0.62%)
Jan 24, 2022 52.52 56.47 51.45 56.29 2,640,744 +2.68(+5.00%)
Jan 21, 2022 53.25 55.52 52.94 53.61 1,792,886 -0.70(-1.29%)
Jan 20, 2022 56.50 57.78 54.06 54.31 1,904,919 -2.19(-3.88%)
Jan 19, 2022 58.45 58.84 56.34 56.50 1,482,348 -0.58(-1.02%)
Jan 18, 2022 57.45 57.70 56.50 57.08 1,381,995 -0.99(-1.70%)
Jan 14, 2022 58.07 0 -2.92(-4.79%)
Jan 13, 2022 60.21 62.21 60.17 60.99 1,341,301 +0.96(+1.60%)
Jan 12, 2022 59.82 61.15 59.30 60.03 859,172 -0.36(-0.60%)
Jan 11, 2022 58.74 60.44 57.59 60.39 1,262,324 +1.97(+3.37%)
Jan 10, 2022 60.88 61.36 57.06 58.42 2,558,413 -3.42(-5.53%)
Jan 07, 2022 65.54 65.77 61.81 61.84 1,430,220 -3.76(-5.73%)
Jan 06, 2022 65.24 66.25 63.59 65.60 797,312 +0.27(+0.41%)
Jan 05, 2022 67.72 67.72 64.78 65.33 1,014,471 -1.83(-2.72%)
Jan 04, 2022 66.74 67.75 66.14 67.16 1,018,302 +1.12(+1.70%)
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.