New Zealand markets open in 49 minutes

Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.81+0.64 (+1.82%)
At close: 04:00PM EDT
35.51 -0.30 (-0.84%)
After hours: 08:00PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202435.4935.9335.2635.8135.81979,200
11 Jul 202434.2535.1934.2035.1735.171,609,100
10 Jul 202434.0534.1933.8734.0934.09753,900
09 Jul 202433.9934.0833.8333.9933.99916,700
08 Jul 202433.4034.1633.3534.0234.02966,800
05 Jul 202433.2433.3933.0633.3933.39682,300
03 Jul 202433.6033.7733.2333.3333.33374,700
02 Jul 202433.9834.0033.0733.4333.431,123,700
01 Jul 202433.0334.0732.9733.9233.921,463,000
28 Jun 202432.3933.1332.2133.0833.081,876,000
27 Jun 202432.2632.4832.0932.4632.46970,300
26 Jun 202431.9032.4031.7832.3132.311,370,300
25 Jun 202432.1432.4431.7631.9031.901,868,500
24 Jun 202431.5031.9431.1131.5131.511,097,000
21 Jun 202430.8031.8430.7931.3031.301,897,400
20 Jun 202431.7731.8430.9130.9530.951,761,200
18 Jun 202432.0032.2431.5931.7331.73719,300
17 Jun 202432.7432.9231.8832.0032.001,577,100
14 Jun 202431.9632.1131.4231.7031.701,233,300
13 Jun 202432.5632.5931.6532.1832.181,309,100
12 Jun 202432.8432.9632.5932.6232.62604,000
11 Jun 202433.5433.5932.6832.8432.841,326,900
10 Jun 202433.6633.8633.5133.5133.51633,100
07 Jun 202433.7533.9833.7033.9033.90511,300
06 Jun 202433.9734.3133.9233.9633.96592,100
05 Jun 202433.7134.2133.6633.9733.971,702,000
04 Jun 202434.1234.2533.6733.8433.84933,600
03 Jun 202434.7534.7534.3034.4134.411,187,000
31 May 202433.8834.5833.8334.5534.551,564,100
30 May 202433.4034.2632.9533.8533.852,630,600
29 May 202434.0434.3133.8834.1834.182,169,600
28 May 202434.6034.8833.7634.2534.251,437,200
24 May 202435.0035.0034.5434.6334.63999,300
23 May 202434.7934.8734.5034.8034.80722,400
22 May 202435.2435.2934.8334.9334.93933,900
21 May 202435.5335.5734.9735.1535.15884,900
20 May 202436.0636.2135.4035.7335.73916,700
17 May 202436.4836.4835.9035.9535.95597,500
16 May 202436.0036.3235.5136.1536.15841,100
15 May 202436.3636.5035.8336.1536.15720,500
14 May 202436.2036.2435.6936.2036.20630,600
13 May 202436.2436.9135.5335.7635.761,535,400
10 May 202436.5036.5535.9236.1236.12758,700
09 May 202436.6036.7136.0236.2436.241,333,300
08 May 202436.7436.8936.5536.7136.711,292,200
07 May 202435.8337.0035.7536.9636.962,936,300
06 May 202436.3336.3335.6935.7335.73863,800
03 May 202435.3135.8535.1235.6835.68943,500
02 May 202435.5335.6035.1035.1035.10808,400
01 May 202435.2835.5435.0335.2535.251,396,200
30 Apr 202435.5335.7734.9235.4835.481,893,500
29 Apr 202435.9236.2535.5835.8335.831,156,900
26 Apr 202434.8235.6234.7035.5435.541,854,400
25 Apr 202435.0035.0434.3034.8134.812,464,900
24 Apr 202436.2736.4834.7835.4035.404,546,900
23 Apr 202437.2037.5036.2236.5136.516,201,600
22 Apr 202438.6038.7037.8437.9637.961,575,700
19 Apr 202437.5938.6637.3838.5338.532,273,100
18 Apr 202437.9538.2837.7337.8337.831,701,900
17 Apr 202438.2539.0537.8537.8737.873,737,900
16 Apr 202438.7539.6138.2238.9338.933,497,500
15 Apr 202439.2541.6338.8539.3339.335,234,200
12 Apr 202440.7841.0039.1139.3139.313,445,600
11 Apr 202442.8743.0240.4740.7840.783,703,200
10 Apr 202443.8343.9442.3242.6042.601,988,400
09 Apr 202443.9144.1143.5044.0344.03643,700
08 Apr 202443.9044.0543.7043.7543.75580,200
05 Apr 202444.6744.8343.7443.7543.751,037,400
04 Apr 202445.4945.4944.6744.7944.79600,000
03 Apr 202445.0045.7044.9945.2945.29909,300
02 Apr 202445.0545.3244.4044.8744.87692,800
01 Apr 202445.2045.7745.1645.3645.36658,800
28 Mar 202445.1646.0945.0645.3045.301,238,000
27 Mar 202444.9045.2644.6745.2645.26456,000
26 Mar 202445.0645.0744.6544.7644.76747,500
25 Mar 202445.3045.3744.5944.9544.95574,300
22 Mar 202445.3145.5045.1945.2945.29740,000
21 Mar 202445.8945.8945.3245.5545.55701,200
20 Mar 202446.0046.1545.4845.7545.751,297,000
19 Mar 202445.9046.0645.7546.0546.05658,700
18 Mar 202446.8546.9145.6145.8945.891,392,600
15 Mar 202446.8146.9246.3146.8246.821,877,800
14 Mar 202446.7046.9546.3846.9346.93569,200
13 Mar 202446.7546.9746.5846.7046.70625,200
12 Mar 202446.5046.9046.4046.8446.84422,400
11 Mar 202446.7946.9646.4446.5046.501,184,200
08 Mar 202446.5947.1746.5746.7946.79605,000
07 Mar 202445.8146.5845.7846.4846.48608,300
06 Mar 202445.9746.0745.7245.7845.78861,000
05 Mar 202445.7246.2245.7245.9045.90615,000
04 Mar 202445.8046.0345.7045.8345.83523,200
01 Mar 202446.3046.3745.7645.8145.81988,100
29 Feb 202446.2746.3946.0946.1346.13728,900
28 Feb 202446.1246.5246.0746.2746.27701,200
27 Feb 202446.1346.5546.0446.3246.32625,300
26 Feb 202446.3746.5446.1146.1146.11438,800
23 Feb 202446.5546.7246.3646.3746.37744,700
22 Feb 202446.5046.8646.3046.5946.59804,800
21 Feb 202447.1547.1546.5146.5546.55832,100
20 Feb 202447.2547.2946.5447.0547.05769,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...