Capri Holdings Limited (CPRI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.56-0.05 (-0.11%)

As of 2:37PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	43.13	43.74	41.91	43.56	43.56	1,831,804
Jan 14, 2021	46.08	46.50	43.50	43.61	43.61	2,294,600
Jan 13, 2021	46.06	46.79	45.55	45.56	45.56	1,658,300
Jan 12, 2021	45.29	46.67	44.90	46.54	46.54	1,605,200
Jan 11, 2021	44.84	45.73	44.06	45.53	45.53	1,992,100
Jan 08, 2021	44.96	45.77	44.30	45.09	45.09	2,906,900
Jan 07, 2021	43.97	45.61	43.61	44.78	44.78	3,397,900
Jan 06, 2021	40.29	44.03	40.25	42.70	42.70	38,737,000
Jan 05, 2021	40.60	41.24	40.49	41.11	41.11	3,398,900
Jan 04, 2021	44.75	44.75	40.33	40.59	40.59	4,898,500
Dec 31, 2020	42.00	42.98	41.58	42.00	42.00	6,737,100
Dec 30, 2020	44.15	44.55	43.08	43.75	43.75	1,987,900
Dec 29, 2020	43.15	43.56	41.96	43.11	43.11	2,235,200
Dec 28, 2020	42.65	44.08	42.18	43.07	43.07	1,488,700
Dec 24, 2020	42.63	42.75	41.77	42.41	42.41	914,700
Dec 23, 2020	42.30	43.05	41.86	42.63	42.63	1,421,900
Dec 22, 2020	42.00	42.52	41.21	42.39	42.39	2,070,100
Dec 21, 2020	40.12	42.40	40.06	41.88	41.88	2,012,800
Dec 18, 2020	42.54	42.91	41.50	41.83	41.83	2,959,000
Dec 17, 2020	41.00	42.88	40.55	42.75	42.75	3,456,700
Dec 16, 2020	40.32	41.09	39.59	40.21	40.21	5,102,300
Dec 15, 2020	38.83	40.42	38.43	40.35	40.35	1,899,200
Dec 14, 2020	38.91	39.85	38.06	38.40	38.40	2,126,400
Dec 11, 2020	39.78	39.78	37.95	38.14	38.14	2,060,600
Dec 10, 2020	39.02	39.97	38.10	39.66	39.66	1,785,400
Dec 09, 2020	38.79	39.62	38.43	39.03	39.03	1,561,700
Dec 08, 2020	38.61	39.82	38.56	38.71	38.71	2,104,100
Dec 07, 2020	39.05	39.45	38.89	39.33	39.33	1,973,300
Dec 04, 2020	39.00	39.92	38.66	39.13	39.13	2,599,800
Dec 03, 2020	37.50	39.75	37.42	38.79	38.79	3,291,400
Dec 02, 2020	34.79	37.20	34.41	37.10	37.10	3,292,400
Dec 01, 2020	36.06	36.80	34.81	35.55	35.55	3,641,200
Nov 30, 2020	36.09	36.31	35.06	35.38	35.38	5,305,300
Nov 27, 2020	37.26	37.26	35.92	36.00	36.00	3,072,700
Nov 25, 2020	36.33	37.67	35.71	37.15	37.15	3,242,400
Nov 24, 2020	36.97	38.00	36.22	37.27	37.27	4,836,000
Nov 23, 2020	35.59	36.68	35.04	36.11	36.11	7,429,500
Nov 20, 2020	33.81	34.74	33.36	34.71	34.71	4,294,600
Nov 19, 2020	31.73	33.45	31.67	33.33	33.33	2,885,900
Nov 18, 2020	32.14	33.09	31.88	32.06	32.06	3,137,000
Nov 17, 2020	30.58	32.99	30.11	32.74	32.74	6,365,300
Nov 16, 2020	30.25	30.50	29.29	30.14	30.14	7,126,000
Nov 13, 2020	28.29	29.74	28.19	29.38	29.38	4,178,800
Nov 12, 2020	27.46	28.66	27.00	27.82	27.82	3,783,900
Nov 11, 2020	28.42	28.52	27.04	27.65	27.65	4,080,400
Nov 10, 2020	27.03	28.69	26.91	28.12	28.12	6,865,300
Nov 09, 2020	27.99	29.33	26.64	27.00	27.00	7,981,400
Nov 06, 2020	25.08	26.08	24.73	24.95	24.95	3,174,400
Nov 05, 2020	24.79	25.75	24.57	25.27	25.27	6,481,200
Nov 04, 2020	23.01	23.45	22.33	23.28	23.28	4,319,400
Nov 03, 2020	22.39	23.15	21.83	22.92	22.92	3,309,600
Nov 02, 2020	21.73	22.46	21.49	22.04	22.04	3,845,600
Oct 30, 2020	22.01	22.23	21.00	21.22	21.22	3,660,100
Oct 29, 2020	21.65	22.24	21.14	22.19	22.19	5,539,200
Oct 28, 2020	21.71	22.10	21.17	21.25	21.25	3,795,600
Oct 27, 2020	22.33	22.82	22.11	22.62	22.62	3,109,200
Oct 26, 2020	22.30	22.69	21.72	22.34	22.34	4,782,200
Oct 23, 2020	22.78	22.88	21.85	22.52	22.52	2,316,700
Oct 22, 2020	22.24	22.84	21.99	22.56	22.56	2,603,700
Oct 21, 2020	21.80	22.29	21.67	22.13	22.13	1,996,100
Oct 20, 2020	21.80	22.28	21.71	21.89	21.89	2,527,800
Oct 19, 2020	21.57	22.41	21.36	21.52	21.52	3,028,800
Oct 16, 2020	21.80	22.03	21.19	21.33	21.33	2,228,500
Oct 15, 2020	20.32	21.73	20.18	21.73	21.73	2,470,800
Oct 14, 2020	20.41	21.08	20.41	20.75	20.75	2,472,800
Oct 13, 2020	21.35	21.48	20.48	20.62	20.62	3,498,600
Oct 12, 2020	21.74	22.01	21.48	21.64	21.64	3,281,100
Oct 09, 2020	21.36	21.77	20.66	21.66	21.66	4,120,300
Oct 08, 2020	20.60	21.34	20.52	21.12	21.12	3,317,400
Oct 07, 2020	19.90	20.59	19.90	20.49	20.49	3,320,800
Oct 06, 2020	19.89	20.35	19.37	19.51	19.51	4,205,300
Oct 05, 2020	18.80	19.67	18.66	19.56	19.56	4,755,100
Oct 02, 2020	17.29	18.58	17.11	18.46	18.46	3,302,200
Oct 01, 2020	18.11	18.60	17.91	18.11	18.11	2,586,700
Sep 30, 2020	17.74	18.35	17.74	18.00	18.00	3,265,200
Sep 29, 2020	18.88	18.88	17.66	17.69	17.69	4,445,100
Sep 28, 2020	19.98	20.49	18.58	18.92	18.92	4,088,200
Sep 25, 2020	19.56	19.78	19.24	19.46	19.46	2,105,600
Sep 24, 2020	19.71	20.01	18.95	19.71	19.71	3,705,000
Sep 23, 2020	20.67	21.12	20.01	20.08	20.08	3,453,600
Sep 22, 2020	20.22	20.64	19.86	20.50	20.50	2,387,200
Sep 21, 2020	21.01	21.09	20.18	20.42	20.42	3,632,200
Sep 18, 2020	21.50	21.56	20.31	20.84	20.84	5,470,000
Sep 17, 2020	21.45	22.23	21.14	21.65	21.65	3,673,300
Sep 16, 2020	22.17	23.12	21.88	21.89	21.89	8,622,700
Sep 15, 2020	21.60	21.87	21.11	21.15	21.15	4,604,500
Sep 14, 2020	20.48	21.43	20.44	21.30	21.30	3,556,400
Sep 11, 2020	20.06	20.57	19.53	20.39	20.39	4,802,800
Sep 10, 2020	18.75	20.88	18.51	19.97	19.97	15,889,100
Sep 09, 2020	17.87	18.04	17.25	17.96	17.96	2,502,800
Sep 08, 2020	16.70	18.35	16.49	17.87	17.87	4,023,300
Sep 04, 2020	16.80	17.46	16.07	17.16	17.16	3,047,300
Sep 03, 2020	16.50	17.09	15.95	16.27	16.27	2,317,800
Sep 02, 2020	16.09	16.42	15.86	16.35	16.35	1,887,600
Sep 01, 2020	15.67	16.08	15.46	15.82	15.82	1,902,200
Aug 31, 2020	16.74	16.82	15.82	15.84	15.84	2,720,300
Aug 28, 2020	16.69	16.98	16.25	16.94	16.94	1,626,500
Aug 27, 2020	16.10	16.65	16.10	16.53	16.53	2,113,300
Aug 26, 2020	16.29	16.81	16.04	16.06	16.06	1,480,800
Aug 25, 2020	16.54	16.66	15.92	16.24	16.24	2,044,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,780.34-15.20(-0.40%)

Dow 3030,921.07-70.45(-0.23%)

Nasdaq13,055.89-56.75(-0.43%)

Capri Holdings Limited (CPRI)

S&P 500
3,780.34
-15.20(-0.40%)

Dow 30
30,921.07
-70.45(-0.23%)

Nasdaq
13,055.89
-56.75(-0.43%)