Skip to main content

Capri Holdings Ltd (NY: CPRI )

45.28 +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.40 47.14 46.22 47.00 1,599,695 +1.17(+2.55%)
Mar 30, 2023 46.74 47.12 45.78 45.83 1,461,361 -0.04(-0.09%)
Mar 29, 2023 45.29 45.97 44.76 45.87 2,209,404 +1.09(+2.43%)
Mar 28, 2023 43.92 45.28 43.54 44.78 1,735,623 +1.25(+2.87%)
Mar 27, 2023 43.92 43.92 43.13 43.53 1,453,393 +0.12(+0.28%)
Mar 24, 2023 42.85 43.73 42.77 43.41 1,901,530 -0.01(-0.02%)
Mar 23, 2023 43.82 44.43 42.60 43.42 2,007,207 +0.08(+0.18%)
Mar 22, 2023 44.10 44.86 43.27 43.34 2,362,427 -0.84(-1.90%)
Mar 21, 2023 44.26 45.33 43.91 44.18 3,382,451 +1.33(+3.10%)
Mar 20, 2023 42.86 43.67 42.46 42.85 3,387,373 +0.44(+1.04%)
Mar 17, 2023 41.32 42.76 40.69 42.41 6,584,716 +0.57(+1.36%)
Mar 16, 2023 40.64 42.34 40.55 41.84 2,440,111 +0.44(+1.06%)
Mar 15, 2023 40.34 41.54 40.23 41.40 3,671,009 -0.56(-1.33%)
Mar 14, 2023 42.31 42.76 41.53 41.96 3,120,175 +0.97(+2.37%)
Mar 13, 2023 41.68 42.11 40.52 40.99 5,335,656 -1.89(-4.41%)
Mar 10, 2023 44.22 44.22 42.02 42.88 5,026,248 -1.35(-3.05%)
Mar 09, 2023 46.41 46.41 44.09 44.23 4,283,549 -2.17(-4.68%)
Mar 08, 2023 47.13 47.30 46.31 46.40 3,218,110 -0.87(-1.84%)
Mar 07, 2023 48.13 48.64 47.14 47.27 3,403,222 -0.82(-1.71%)
Mar 06, 2023 49.83 49.90 47.91 48.09 3,981,551 -1.69(-3.39%)
Mar 03, 2023 50.01 50.09 49.28 49.78 2,209,163 +0.01(+0.02%)
Mar 02, 2023 48.84 49.91 48.69 49.77 1,942,802 +0.50(+1.01%)
Mar 01, 2023 49.94 50.70 48.99 49.27 3,035,676 -0.30(-0.61%)
Feb 28, 2023 50.22 50.55 49.57 49.57 2,781,523 -0.42(-0.84%)
Feb 27, 2023 50.77 50.88 49.77 49.99 2,233,592 -0.22(-0.44%)
Feb 24, 2023 49.19 50.41 49.00 50.21 2,114,131 +0.16(+0.32%)
Feb 23, 2023 50.00 50.37 49.33 50.05 2,014,353 +0.57(+1.15%)
Feb 22, 2023 48.72 49.76 48.35 49.48 1,862,323 +1.17(+2.42%)
Feb 21, 2023 49.28 49.86 48.27 48.31 2,488,424 -2.01(-3.99%)
Feb 17, 2023 49.95 50.92 49.84 50.32 2,496,182 -0.07(-0.14%)
Feb 16, 2023 50.34 51.15 50.26 50.39 2,798,018 -0.85(-1.66%)
Feb 15, 2023 50.63 51.68 50.32 51.24 2,441,583 +0.04(+0.08%)
Feb 14, 2023 50.55 52.17 50.54 51.20 3,111,603 -0.01(-0.02%)
Feb 13, 2023 49.53 51.40 49.25 51.21 3,915,306 +1.36(+2.73%)
Feb 10, 2023 48.65 50.22 48.22 49.85 4,363,917 +0.41(+0.83%)
Feb 09, 2023 51.34 52.84 48.72 49.44 8,133,043 -1.27(-2.50%)
Feb 08, 2023 52.87 53.00 47.40 50.71 21,822,176 -15.65(-23.58%)
Feb 07, 2023 65.69 67.06 65.01 66.36 1,927,458 +0.25(+0.38%)
Feb 06, 2023 67.11 67.60 65.68 66.11 1,563,003 -1.85(-2.72%)
Feb 03, 2023 66.84 69.25 66.43 67.96 1,487,619 -0.07(-0.10%)
Feb 02, 2023 68.56 69.20 67.28 68.03 1,674,656 -0.35(-0.51%)
Feb 01, 2023 66.71 68.67 66.10 68.38 1,580,209 +1.89(+2.84%)
Jan 31, 2023 64.90 67.11 64.73 66.49 2,041,095 +2.08(+3.23%)
Jan 30, 2023 63.63 64.70 63.48 64.41 1,332,415 -0.23(-0.36%)
Jan 27, 2023 63.59 64.72 63.54 64.64 1,142,020 +0.49(+0.76%)
Jan 26, 2023 64.45 64.64 63.14 64.15 1,258,143 +0.48(+0.75%)
Jan 25, 2023 63.36 63.98 62.62 63.67 1,237,041 -0.35(-0.55%)
Jan 24, 2023 64.41 64.56 63.62 64.02 1,115,261 -0.39(-0.61%)
Jan 23, 2023 63.30 64.52 62.98 64.41 1,616,781 +1.24(+1.96%)
Jan 20, 2023 61.70 63.28 61.42 63.17 1,049,899 +1.63(+2.65%)
Jan 19, 2023 62.38 62.60 61.20 61.54 1,255,740 -1.82(-2.87%)
Jan 18, 2023 64.09 64.62 63.24 63.36 1,091,152 +0.00(+0.00%)
Jan 17, 2023 63.76 64.28 63.18 63.36 1,304,112 -0.87(-1.35%)
Jan 13, 2023 62.96 64.38 62.94 64.23 1,046,310 +0.50(+0.78%)
Jan 12, 2023 63.30 63.82 62.81 63.73 1,089,196 +0.53(+0.84%)
Jan 11, 2023 62.85 63.50 62.29 63.20 1,420,140 +0.96(+1.54%)
Jan 10, 2023 60.98 62.38 60.67 62.24 1,080,627 +0.97(+1.58%)
Jan 09, 2023 61.55 61.93 60.30 61.27 1,970,607 -0.13(-0.21%)
Jan 06, 2023 60.67 61.80 60.46 61.40 1,288,645 +1.33(+2.21%)
Jan 05, 2023 59.39 60.33 58.83 60.07 1,368,431 +0.00(+0.00%)
Jan 04, 2023 58.48 60.62 58.25 60.07 1,825,137 +2.30(+3.98%)
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.