Skip to main content

Capri Holdings Ltd (NY: CPRI )

35.48 -0.35 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.09 36.31 35.06 35.38 5,304,717 -0.62(-1.72%)
Nov 27, 2020 37.26 37.26 35.92 36.00 3,072,700 -1.15(-3.10%)
Nov 25, 2020 36.33 37.67 35.71 37.15 3,242,400 -0.12(-0.32%)
Nov 24, 2020 36.97 38.00 36.22 37.27 4,836,009 +1.16(+3.21%)
Nov 23, 2020 35.59 36.68 35.04 36.11 7,429,499 +1.40(+4.03%)
Nov 20, 2020 33.81 34.74 33.36 34.71 4,301,200 +1.38(+4.14%)
Nov 19, 2020 31.73 33.45 31.67 33.33 2,884,779 +1.27(+3.96%)
Nov 18, 2020 32.14 33.09 31.88 32.06 3,135,036 -0.68(-2.08%)
Nov 17, 2020 30.58 32.99 30.11 32.74 6,365,309 +2.60(+8.63%)
Nov 16, 2020 30.25 30.50 29.29 30.14 7,126,044 +0.76(+2.59%)
Nov 13, 2020 28.29 29.74 28.19 29.38 4,180,000 +1.56(+5.61%)
Nov 12, 2020 27.46 28.66 27.00 27.82 3,783,930 +0.17(+0.61%)
Nov 11, 2020 28.42 28.52 27.03 27.65 4,080,403 -0.47(-1.67%)
Nov 10, 2020 27.03 28.69 26.91 28.12 6,864,266 +1.12(+4.15%)
Nov 09, 2020 27.99 29.33 26.64 27.00 7,979,573 +2.05(+8.22%)
Nov 06, 2020 25.08 26.08 24.73 24.95 3,174,300 -0.32(-1.27%)
Nov 05, 2020 24.79 25.75 24.57 25.27 6,479,045 +1.99(+8.55%)
Nov 04, 2020 23.01 23.45 22.33 23.28 4,314,961 +0.36(+1.57%)
Nov 03, 2020 22.39 23.15 21.83 22.92 3,309,608 +0.88(+3.99%)
Nov 02, 2020 21.73 22.45 21.49 22.04 3,845,061 +0.82(+3.86%)
Oct 30, 2020 22.01 22.23 21.00 21.22 3,660,200 -0.97(-4.37%)
Oct 29, 2020 21.65 22.24 21.14 22.19 5,539,158 +0.94(+4.42%)
Oct 28, 2020 21.71 22.10 21.17 21.25 3,795,913 -1.37(-6.06%)
Oct 27, 2020 22.33 22.82 22.11 22.62 3,108,405 +0.25(+1.12%)
Oct 26, 2020 22.30 22.69 21.72 22.37 4,782,144 -0.15(-0.67%)
Oct 23, 2020 22.78 22.88 21.85 22.52 2,316,700 -0.04(-0.18%)
Oct 22, 2020 22.24 22.84 21.99 22.56 2,603,929 +0.43(+1.94%)
Oct 21, 2020 21.80 22.29 21.67 22.13 1,996,237 +0.24(+1.10%)
Oct 20, 2020 21.80 22.28 21.71 21.89 2,527,809 +0.37(+1.72%)
Oct 19, 2020 21.57 22.41 21.36 21.52 3,028,776 +0.19(+0.89%)
Oct 16, 2020 21.80 22.03 21.19 21.33 2,228,500 -0.40(-1.84%)
Oct 15, 2020 20.32 21.73 20.18 21.73 2,470,796 +0.98(+4.72%)
Oct 14, 2020 20.41 21.08 20.41 20.75 2,472,296 +0.13(+0.63%)
Oct 13, 2020 21.35 21.48 20.48 20.62 3,498,537 -1.02(-4.71%)
Oct 12, 2020 21.74 22.00 21.48 21.64 3,281,031 -0.02(-0.09%)
Oct 09, 2020 21.36 21.77 20.66 21.66 4,120,300 +0.54(+2.56%)
Oct 08, 2020 20.60 21.34 20.52 21.12 3,314,775 +0.63(+3.07%)
Oct 07, 2020 19.90 20.58 19.90 20.49 3,320,359 +0.98(+5.02%)
Oct 06, 2020 19.89 20.35 19.37 19.51 4,205,429 +0.11(+0.57%)
Oct 05, 2020 18.80 19.67 18.66 19.40 4,755,539 +0.94(+5.09%)
Oct 02, 2020 17.29 18.58 17.11 18.46 3,302,100 +0.35(+1.93%)
Oct 01, 2020 18.11 18.60 17.91 18.11 2,586,698 +0.11(+0.61%)
Sep 30, 2020 17.74 18.34 17.74 18.00 3,265,520 +0.31(+1.75%)
Sep 29, 2020 18.88 18.88 17.66 17.69 4,446,544 -1.23(-6.50%)
Sep 28, 2020 19.98 20.49 18.58 18.92 4,087,586 -0.54(-2.77%)
Sep 25, 2020 19.56 19.78 19.24 19.46 2,105,600 -0.25(-1.27%)
Sep 24, 2020 19.71 20.01 18.95 19.71 3,703,573 -0.37(-1.84%)
Sep 23, 2020 20.67 21.12 20.00 20.08 3,452,118 -0.42(-2.05%)
Sep 22, 2020 20.22 20.64 19.86 20.50 2,382,169 +0.08(+0.39%)
Sep 21, 2020 21.01 21.09 20.18 20.42 3,632,526 -0.42(-2.02%)
Sep 18, 2020 21.50 21.55 20.31 20.84 5,469,900 -0.81(-3.74%)
Sep 17, 2020 21.45 22.23 21.14 21.65 3,673,012 -0.24(-1.10%)
Sep 16, 2020 22.17 23.12 21.88 21.89 8,625,344 +0.74(+3.50%)
Sep 15, 2020 21.60 21.87 21.11 21.15 4,522,649 -0.15(-0.70%)
Sep 14, 2020 20.48 21.43 20.44 21.30 3,555,336 +0.91(+4.46%)
Sep 11, 2020 20.06 20.57 19.53 20.39 4,802,800 +0.42(+2.10%)
Sep 10, 2020 18.75 20.88 18.51 19.97 15,886,228 +2.01(+11.19%)
Sep 09, 2020 17.87 18.04 17.25 17.96 2,490,466 +0.09(+0.50%)
Sep 08, 2020 16.70 18.34 16.49 17.87 4,023,508 +0.71(+4.14%)
Sep 04, 2020 16.80 17.46 16.07 17.16 3,047,300 +0.89(+5.47%)
Sep 03, 2020 16.50 17.09 15.95 16.27 2,317,838 -0.08(-0.49%)
Sep 02, 2020 16.09 16.42 15.86 16.35 1,887,556 +0.53(+3.35%)
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.