Mail

CPRI - Capri Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	32.32	32.78	32.11	32.57	32.57	2,668,638
Sep 18, 2019	32.78	33.00	31.82	32.29	32.29	2,956,100
Sep 17, 2019	31.94	31.95	31.06	31.69	31.69	2,064,400
Sep 16, 2019	31.66	32.69	31.66	32.26	32.26	2,116,500
Sep 13, 2019	32.23	32.96	31.68	32.01	32.01	3,474,800
Sep 12, 2019	31.51	32.30	30.86	32.20	32.20	3,375,600
Sep 11, 2019	31.39	32.32	30.26	32.04	32.04	4,035,300
Sep 10, 2019	29.92	31.46	29.80	31.40	31.40	4,957,700
Sep 09, 2019	28.23	29.95	28.22	29.75	29.75	3,898,300
Sep 06, 2019	28.44	28.74	27.78	28.07	28.07	2,495,700
Sep 05, 2019	27.10	28.37	27.10	28.30	28.30	5,338,900
Sep 04, 2019	25.78	26.73	25.73	26.46	26.46	3,987,400
Sep 03, 2019	26.01	26.22	25.25	25.57	25.57	3,531,000
Aug 30, 2019	26.61	27.09	26.36	26.38	26.38	2,260,300
Aug 29, 2019	26.54	26.88	26.19	26.55	26.55	3,011,400
Aug 28, 2019	25.79	26.48	25.43	26.20	26.20	3,010,300
Aug 27, 2019	26.89	26.89	25.85	25.89	25.89	3,237,500
Aug 26, 2019	26.89	27.21	26.23	26.74	26.74	2,954,200
Aug 23, 2019	27.54	27.88	26.64	26.75	26.75	3,912,900
Aug 22, 2019	28.10	28.60	27.65	28.01	28.01	3,199,600
Aug 21, 2019	28.10	28.20	27.80	27.92	27.92	2,307,700
Aug 20, 2019	28.32	28.41	27.25	27.67	27.67	4,738,900
Aug 19, 2019	28.88	28.98	28.24	28.58	28.58	3,637,600
Aug 16, 2019	27.80	28.50	27.58	28.24	28.24	3,701,700
Aug 15, 2019	28.67	28.68	26.61	26.99	26.99	7,842,400
Aug 14, 2019	29.50	29.52	28.17	28.68	28.68	4,454,700
Aug 13, 2019	29.70	31.43	29.37	30.35	30.35	2,767,600
Aug 12, 2019	30.53	30.78	29.29	29.85	29.85	4,131,700
Aug 09, 2019	32.32	32.37	30.52	31.00	31.00	6,197,200
Aug 08, 2019	32.37	32.90	32.01	32.69	32.69	3,748,900
Aug 07, 2019	31.57	33.10	31.50	32.56	32.56	5,084,600
Aug 06, 2019	31.94	32.05	31.25	31.59	31.59	3,927,000
Aug 05, 2019	32.25	32.32	31.08	31.71	31.71	4,927,700
Aug 02, 2019	33.60	34.04	32.97	33.19	33.19	2,846,500
Aug 01, 2019	35.59	35.72	33.14	33.97	33.97	3,593,700
Jul 31, 2019	35.71	35.91	35.25	35.59	35.59	2,521,600
Jul 30, 2019	36.00	36.19	35.03	35.83	35.83	3,396,300
Jul 29, 2019	36.00	36.38	35.51	36.30	36.30	1,696,200
Jul 26, 2019	36.65	36.66	35.67	36.08	36.08	1,610,700
Jul 25, 2019	36.33	36.82	36.10	36.53	36.53	1,382,800
Jul 24, 2019	36.49	37.23	36.21	36.71	36.71	1,930,700
Jul 23, 2019	36.00	36.48	35.62	36.34	36.34	2,597,600
Jul 22, 2019	36.64	36.99	35.40	35.65	35.65	2,562,000
Jul 19, 2019	36.27	36.89	35.89	36.33	36.33	2,200,400
Jul 18, 2019	36.60	36.74	35.60	35.95	35.95	1,837,400
Jul 17, 2019	37.07	37.07	36.45	36.61	36.61	2,366,200
Jul 16, 2019	36.93	37.59	36.90	37.06	37.06	2,700,800
Jul 15, 2019	36.80	37.67	36.43	36.94	36.94	2,442,600
Jul 12, 2019	35.36	36.85	35.25	36.47	36.47	2,297,800
Jul 11, 2019	34.73	35.52	34.52	35.10	35.10	2,613,300
Jul 10, 2019	34.41	34.69	34.13	34.63	34.63	2,139,800
Jul 09, 2019	34.28	34.38	33.74	34.30	34.30	2,579,400
Jul 08, 2019	34.56	34.73	33.95	34.50	34.50	1,904,700
Jul 05, 2019	34.69	35.26	34.51	34.75	34.75	1,154,300
Jul 03, 2019	34.33	35.03	34.06	34.76	34.76	1,299,800
Jul 02, 2019	34.76	34.76	33.99	34.25	34.25	2,089,900
Jul 01, 2019	35.30	35.89	34.43	34.84	34.84	2,649,600
Jun 28, 2019	34.21	34.96	34.04	34.68	34.68	2,410,100
Jun 27, 2019	34.42	34.53	33.75	34.00	34.00	1,742,000
Jun 26, 2019	33.79	34.92	33.66	34.23	34.23	2,787,100
Jun 25, 2019	34.04	34.20	33.61	33.67	33.67	2,409,000
Jun 24, 2019	34.73	34.80	33.91	34.13	34.13	2,395,900
Jun 21, 2019	34.79	34.99	34.14	34.70	34.70	2,312,000
Jun 20, 2019	34.62	34.98	34.34	34.95	34.95	2,145,200
Jun 19, 2019	34.84	34.84	34.01	34.24	34.24	2,726,200
Jun 18, 2019	33.96	35.44	33.96	34.68	34.68	3,156,200
Jun 17, 2019	33.49	34.40	33.14	33.86	33.86	2,664,100
Jun 14, 2019	34.10	34.10	33.02	33.51	33.51	2,197,100
Jun 13, 2019	33.35	34.05	32.95	33.67	33.67	2,640,200
Jun 12, 2019	33.76	33.84	32.94	33.12	33.12	2,238,800
Jun 11, 2019	34.87	35.23	33.84	33.93	33.93	2,608,900
Jun 10, 2019	34.41	35.30	34.33	34.51	34.51	2,749,000
Jun 07, 2019	34.07	34.44	33.58	34.21	34.21	2,886,700
Jun 06, 2019	34.89	35.17	33.25	33.95	33.95	3,674,700
Jun 05, 2019	36.02	36.30	34.21	35.06	35.06	3,756,300
Jun 04, 2019	34.21	35.67	34.04	35.40	35.40	4,798,500
Jun 03, 2019	32.35	34.79	32.25	34.02	34.02	6,761,100
May 31, 2019	33.20	33.41	32.09	32.48	32.48	4,720,800
May 30, 2019	34.50	34.65	33.64	33.79	33.79	4,804,600
May 29, 2019	36.04	36.43	34.25	35.06	35.06	10,511,600
May 28, 2019	39.10	39.67	38.63	38.89	38.89	5,133,500
May 24, 2019	39.80	40.21	38.94	38.99	38.99	2,651,900
May 23, 2019	39.34	39.93	38.82	39.48	39.48	1,678,000
May 22, 2019	40.28	40.49	39.69	39.74	39.74	1,977,300
May 21, 2019	40.24	40.96	39.97	40.62	40.62	1,963,800
May 20, 2019	39.56	40.33	39.28	39.96	39.96	2,454,200
May 17, 2019	40.11	40.63	39.85	39.98	39.98	2,322,500
May 16, 2019	40.77	41.03	40.18	40.28	40.28	1,619,100
May 15, 2019	40.50	40.64	39.96	40.19	40.19	2,129,600
May 14, 2019	40.62	41.13	39.80	40.74	40.74	2,208,800
May 13, 2019	41.85	42.09	40.23	40.47	40.47	2,623,700
May 10, 2019	43.10	43.59	42.01	42.79	42.79	2,120,400
May 09, 2019	43.47	43.63	42.31	43.09	43.09	2,649,000
May 08, 2019	41.97	43.20	41.77	42.29	42.29	2,350,900
May 07, 2019	43.42	43.55	41.67	41.97	41.97	2,555,800
May 06, 2019	43.10	43.98	42.76	43.71	43.71	2,711,600
May 03, 2019	43.66	44.24	43.34	44.07	44.07	1,417,200
May 02, 2019	43.45	43.71	43.03	43.65	43.65	1,898,200
May 01, 2019	44.06	44.70	43.19	43.19	43.19	2,324,300
Apr 30, 2019	44.63	44.95	43.95	44.08	44.08	2,062,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...