Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

58.07

-2.92

(-4.79%)

At close: 04:00PM EST

58.00

-0.07

(-0.12%)

After hours:

07:34PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	59.06	59.60	56.65	58.07	58.07	1,923,600
Jan 13, 2022	60.21	62.21	60.17	60.99	60.99	1,341,300
Jan 12, 2022	59.82	61.15	59.30	60.03	60.03	859,200
Jan 11, 2022	58.74	60.44	57.59	60.39	60.39	1,262,300
Jan 10, 2022	60.88	61.36	57.06	58.42	58.42	2,559,400
Jan 07, 2022	65.54	65.77	61.81	61.84	61.84	1,429,900
Jan 06, 2022	65.24	66.26	63.59	65.60	65.60	797,300
Jan 05, 2022	67.72	67.72	64.78	65.33	65.33	1,013,600
Jan 04, 2022	66.74	67.75	66.14	67.16	67.16	1,018,300
Jan 03, 2022	65.37	67.33	65.13	66.04	66.04	1,028,700
Dec 31, 2021	64.20	65.16	63.81	64.91	64.91	772,800
Dec 30, 2021	64.01	65.48	64.01	64.46	64.46	849,100
Dec 29, 2021	62.93	64.43	62.64	64.01	64.01	528,300
Dec 28, 2021	63.88	64.89	62.82	63.04	63.04	685,400
Dec 27, 2021	62.20	63.47	61.43	63.36	63.36	1,045,200
Dec 23, 2021	61.20	61.99	60.91	61.69	61.69	778,700
Dec 22, 2021	60.74	61.83	60.16	61.42	61.42	699,700
Dec 21, 2021	59.30	61.19	59.30	61.00	61.00	1,058,900
Dec 20, 2021	60.10	60.30	57.98	58.67	58.67	1,839,700
Dec 17, 2021	60.95	62.41	60.62	61.47	61.47	3,121,100
Dec 16, 2021	64.00	64.16	60.36	61.26	61.26	1,365,500
Dec 15, 2021	62.43	63.36	60.34	63.26	63.26	1,520,100
Dec 14, 2021	63.72	64.77	62.51	63.07	63.07	1,680,800
Dec 13, 2021	65.12	65.81	61.22	62.49	62.49	1,560,800
Dec 10, 2021	66.10	66.41	64.50	65.58	65.58	834,200
Dec 09, 2021	66.62	68.20	65.74	66.01	66.01	1,580,700
Dec 08, 2021	66.50	67.20	65.60	65.92	65.92	1,066,700
Dec 07, 2021	64.50	67.63	64.50	66.69	66.69	1,414,200
Dec 06, 2021	62.80	64.89	61.80	63.69	63.69	1,874,400
Dec 03, 2021	63.25	64.05	60.92	61.50	61.50	1,743,800
Dec 02, 2021	59.46	63.31	59.00	63.05	63.05	2,783,200
Dec 01, 2021	60.97	63.28	58.86	58.97	58.97	1,646,900
Nov 30, 2021	59.37	60.47	57.39	59.22	59.22	2,593,000
Nov 29, 2021	62.91	63.68	60.20	60.23	60.23	2,157,900
Nov 26, 2021	60.55	62.19	58.82	61.55	61.55	2,661,800
Nov 24, 2021	62.57	64.04	61.92	63.74	63.74	1,428,700
Nov 23, 2021	63.45	64.51	63.12	64.06	64.06	1,583,600
Nov 22, 2021	63.13	64.85	62.78	64.02	64.02	1,950,900
Nov 19, 2021	63.61	64.03	62.42	62.59	62.59	1,883,700
Nov 18, 2021	65.00	65.20	63.32	64.41	64.41	1,171,800
Nov 17, 2021	65.15	65.15	62.91	63.53	63.53	1,813,400
Nov 16, 2021	64.76	66.78	64.15	65.37	65.37	2,222,700
Nov 15, 2021	64.20	64.82	63.90	64.06	64.06	703,500
Nov 12, 2021	64.25	64.56	63.21	63.34	63.34	689,100
Nov 11, 2021	64.48	65.30	63.80	64.20	64.20	1,455,100
Nov 10, 2021	63.51	64.85	62.45	63.26	63.26	1,016,700
Nov 09, 2021	64.79	65.71	63.30	64.41	64.41	1,142,100
Nov 08, 2021	66.00	66.59	64.69	64.73	64.73	1,877,300
Nov 05, 2021	67.77	68.81	64.90	65.31	65.31	2,482,800
Nov 04, 2021	67.00	69.26	66.09	66.56	66.56	4,757,400
Nov 03, 2021	62.90	64.80	61.26	64.25	64.25	6,754,200
Nov 02, 2021	55.34	56.26	54.75	55.53	55.53	2,898,800
Nov 01, 2021	53.73	55.68	53.29	55.56	55.56	1,356,700
Oct 29, 2021	53.24	54.04	52.92	53.24	53.24	958,100
Oct 28, 2021	52.63	54.34	52.52	53.83	53.83	796,100
Oct 27, 2021	54.40	54.56	52.65	52.66	52.66	1,121,500
Oct 26, 2021	53.69	54.86	53.29	54.47	54.47	2,191,500
Oct 25, 2021	52.56	53.44	52.56	53.09	53.09	705,500
Oct 22, 2021	52.11	52.69	51.71	52.49	52.49	842,300
Oct 21, 2021	52.12	53.75	52.07	52.61	52.61	1,188,000
Oct 20, 2021	50.99	52.86	50.98	51.76	51.76	777,700
Oct 19, 2021	52.80	52.80	51.19	51.30	51.30	1,056,700
Oct 18, 2021	51.75	52.43	50.65	52.29	52.29	1,243,500
Oct 15, 2021	52.44	52.86	51.75	52.45	52.45	1,188,200
Oct 14, 2021	53.23	53.32	51.60	51.75	51.75	1,631,000
Oct 13, 2021	51.70	51.98	50.74	51.92	51.92	1,639,000
Oct 12, 2021	49.52	51.20	48.26	50.95	50.95	2,173,300
Oct 11, 2021	49.56	50.75	49.27	49.41	49.41	957,100
Oct 08, 2021	50.74	51.36	49.22	49.71	49.71	1,032,600
Oct 07, 2021	49.76	51.64	49.75	50.95	50.95	1,479,100
Oct 06, 2021	49.38	50.02	47.78	48.46	48.46	1,882,100
Oct 05, 2021	50.04	51.49	49.81	50.04	50.04	1,493,000
Oct 04, 2021	50.08	51.04	49.66	49.87	49.87	1,424,800
Oct 01, 2021	48.57	50.21	47.84	49.83	49.83	1,608,600
Sep 30, 2021	50.50	50.78	48.33	48.41	48.41	1,941,200
Sep 29, 2021	53.24	53.55	51.14	51.21	51.21	856,200
Sep 28, 2021	53.00	53.43	52.07	52.51	52.51	973,000
Sep 27, 2021	52.39	53.41	52.39	53.00	53.00	1,141,100
Sep 24, 2021	52.93	53.21	51.71	52.56	52.56	2,244,000
Sep 23, 2021	52.97	54.82	52.81	53.90	53.90	1,095,800
Sep 22, 2021	51.45	52.98	51.22	52.52	52.52	1,118,500
Sep 21, 2021	51.49	51.88	50.31	50.98	50.98	1,087,900
Sep 20, 2021	50.53	51.34	49.77	50.94	50.94	2,166,300
Sep 17, 2021	52.82	53.64	51.87	52.64	52.64	2,337,600
Sep 16, 2021	51.91	53.56	51.91	52.80	52.80	1,354,500
Sep 15, 2021	52.26	52.64	51.09	51.79	51.79	1,789,900
Sep 14, 2021	54.25	54.27	52.34	52.88	52.88	957,600
Sep 13, 2021	54.51	54.69	52.89	53.99	53.99	2,603,300
Sep 10, 2021	56.19	56.68	53.98	54.05	54.05	1,251,900
Sep 09, 2021	56.04	57.22	55.27	55.89	55.89	1,527,800
Sep 08, 2021	56.27	56.72	54.29	55.46	55.46	1,730,100
Sep 07, 2021	56.73	57.79	56.43	56.86	56.86	1,493,200
Sep 03, 2021	56.72	57.06	55.76	56.71	56.71	1,241,500
Sep 02, 2021	57.11	57.64	56.18	56.90	56.90	1,157,300
Sep 01, 2021	56.84	58.25	56.78	57.15	57.15	1,205,000
Aug 31, 2021	56.86	57.20	55.23	56.51	56.51	1,924,400
Aug 30, 2021	58.74	58.74	56.90	56.93	56.93	1,299,000
Aug 27, 2021	57.76	58.71	57.13	58.39	58.39	1,369,200
Aug 26, 2021	59.75	59.75	56.99	57.55	57.55	2,020,800
Aug 25, 2021	60.21	60.94	59.34	59.95	59.95	1,543,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,662.85+3.82(+0.08%)

Dow 3035,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

Russell 20002,162.46+3.02(+0.14%)

Crude Oil84.37+0.55(+0.66%)

Gold1,815.90-0.60(-0.03%)

Capri Holdings Limited (CPRI)

S&P 500
4,662.85
+3.82(+0.08%)

Dow 30
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

Russell 2000
2,162.46
+3.02(+0.14%)

Crude Oil
84.37
+0.55(+0.66%)

Gold
1,815.90
-0.60(-0.03%)