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 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.