Skip to main content

Capri Holdings Ltd (NY: CPRI )

45.42 +0.16 (+0.35%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 52.88 52.88 52.51 52.61 2,841,053 -0.11(-0.21%)
Sep 28, 2023 52.32 52.77 52.32 52.72 1,796,114 +0.47(+0.90%)
Sep 27, 2023 52.35 52.59 52.25 52.25 984,878 -0.04(-0.08%)
Sep 26, 2023 52.25 52.43 52.21 52.29 1,910,632 -0.07(-0.13%)
Sep 25, 2023 52.21 52.45 52.30 52.36 1,481,339 +0.00(+0.00%)
Sep 22, 2023 52.54 52.54 52.25 52.36 1,961,756 +0.01(+0.02%)
Sep 21, 2023 52.46 52.55 52.29 52.35 1,690,691 -0.08(-0.15%)
Sep 20, 2023 52.45 52.80 52.38 52.43 1,357,744 +0.07(+0.13%)
Sep 19, 2023 52.25 52.37 52.20 52.36 1,168,355 +0.16(+0.31%)
Sep 18, 2023 52.28 52.37 52.20 52.20 1,164,837 +0.01(+0.02%)
Sep 15, 2023 52.47 52.58 52.19 52.19 7,540,742 -0.44(-0.84%)
Sep 14, 2023 52.57 52.69 52.37 52.63 2,099,255 +0.23(+0.44%)
Sep 13, 2023 52.80 52.80 52.25 52.40 2,317,336 -0.22(-0.42%)
Sep 12, 2023 52.99 53.06 52.61 52.62 1,965,624 -0.33(-0.62%)
Sep 11, 2023 52.80 52.99 52.77 52.95 1,875,563 +0.17(+0.32%)
Sep 08, 2023 52.75 52.80 52.63 52.78 1,067,183 +0.07(+0.13%)
Sep 07, 2023 52.71 52.82 52.60 52.71 1,767,608 -0.19(-0.36%)
Sep 06, 2023 52.65 52.95 52.60 52.90 2,305,680 +0.20(+0.38%)
Sep 05, 2023 52.56 52.95 52.56 52.70 2,436,911 -0.06(-0.11%)
Sep 01, 2023 52.65 52.87 52.51 52.76 1,782,414 +0.27(+0.51%)
Aug 31, 2023 52.55 52.62 52.43 52.49 2,196,135 +0.02(+0.04%)
Aug 30, 2023 52.44 52.59 52.34 52.47 1,847,223 +0.02(+0.04%)
Aug 29, 2023 52.48 52.59 52.33 52.45 2,414,711 +0.07(+0.13%)
Aug 28, 2023 51.98 52.60 51.92 52.38 2,366,344 +0.35(+0.67%)
Aug 25, 2023 52.00 52.10 51.44 52.03 2,641,328 +0.16(+0.31%)
Aug 24, 2023 52.06 52.09 51.73 51.87 2,018,202 -0.15(-0.29%)
Aug 23, 2023 51.65 52.24 51.55 52.02 2,759,736 +0.36(+0.70%)
Aug 22, 2023 51.80 51.86 51.51 51.66 2,601,034 -0.19(-0.37%)
Aug 21, 2023 51.90 52.14 51.69 51.85 1,935,308 -0.17(-0.33%)
Aug 18, 2023 51.51 52.10 51.50 52.02 2,487,980 +0.39(+0.76%)
Aug 17, 2023 51.60 51.95 51.60 51.63 3,612,322 +0.12(+0.23%)
Aug 16, 2023 51.80 52.32 51.50 51.51 5,524,914 -0.42(-0.81%)
Aug 15, 2023 52.25 52.78 51.89 51.93 5,181,541 -0.33(-0.63%)
Aug 14, 2023 53.00 53.44 52.25 52.26 6,580,721 -0.88(-1.66%)
Aug 11, 2023 53.44 53.65 52.94 53.14 10,022,509 -0.76(-1.41%)
Aug 10, 2023 54.50 54.52 53.65 53.90 49,655,432 +19.29(+55.74%)
Aug 09, 2023 35.04 35.34 34.25 34.61 2,783,887 -0.60(-1.70%)
Aug 08, 2023 35.35 35.35 34.39 35.21 2,912,356 -0.74(-2.06%)
Aug 07, 2023 35.49 36.60 35.43 35.95 3,228,945 +0.44(+1.24%)
Aug 04, 2023 35.47 36.69 35.34 35.51 3,076,451 +0.16(+0.45%)
Aug 03, 2023 35.97 36.03 35.02 35.35 2,523,958 -0.65(-1.81%)
Aug 02, 2023 35.95 36.21 35.36 36.00 1,868,404 -0.42(-1.15%)
Aug 01, 2023 36.68 36.97 36.02 36.42 1,788,426 -0.49(-1.33%)
Jul 31, 2023 36.11 37.49 36.11 36.91 2,193,737 -0.16(-0.43%)
Jul 28, 2023 36.44 37.27 36.25 37.07 2,090,061 +1.20(+3.35%)
Jul 27, 2023 36.74 37.06 35.69 35.87 1,392,263 -0.60(-1.65%)
Jul 26, 2023 36.00 36.65 35.67 36.47 1,463,025 +0.31(+0.86%)
Jul 25, 2023 36.52 36.64 35.83 36.16 1,675,369 -0.28(-0.77%)
Jul 24, 2023 35.74 36.69 35.50 36.44 1,502,338 +0.61(+1.70%)
Jul 21, 2023 36.42 36.47 35.66 35.83 1,398,335 -0.32(-0.89%)
Jul 20, 2023 37.42 37.42 36.11 36.15 1,490,194 -1.05(-2.82%)
Jul 19, 2023 36.86 37.33 36.28 37.20 2,573,623 +0.72(+1.97%)
Jul 18, 2023 34.80 36.84 34.80 36.48 3,489,934 +1.69(+4.86%)
Jul 17, 2023 34.66 35.01 34.30 34.79 2,507,816 -0.47(-1.33%)
Jul 14, 2023 36.20 36.27 35.17 35.26 1,984,916 -0.92(-2.54%)
Jul 13, 2023 36.38 36.66 36.07 36.18 1,535,944 -0.17(-0.47%)
Jul 12, 2023 37.00 37.19 36.27 36.35 1,494,707 +0.00(+0.00%)
Jul 11, 2023 36.13 36.62 35.90 36.35 1,961,971 +0.41(+1.14%)
Jul 10, 2023 35.12 36.10 35.00 35.94 1,792,664 +0.87(+2.48%)
Jul 07, 2023 34.70 35.63 34.70 35.07 1,809,839 +0.03(+0.09%)
Jul 06, 2023 35.00 35.20 34.17 35.04 2,894,367 -0.64(-1.79%)
Jul 05, 2023 36.37 36.47 35.59 35.68 2,373,136 -1.12(-3.04%)
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.