Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.21

+0.24

(+0.50%)

At close: 04:00PM EST

48.21

0.00

(0.00%)

After hours:

04:48PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	47.95	48.31	47.95	48.21	48.21	502,500
06 Dec 2023	48.69	48.75	47.94	47.97	47.97	622,600
05 Dec 2023	48.60	48.71	48.32	48.49	48.49	678,000
04 Dec 2023	48.50	48.97	48.46	48.73	48.73	897,600
01 Dec 2023	48.45	48.91	48.22	48.42	48.42	958,400
30 Nov 2023	48.90	49.05	48.31	48.44	48.44	1,885,700
29 Nov 2023	49.31	49.44	48.87	48.92	48.92	1,077,500
28 Nov 2023	49.29	49.56	49.10	49.16	49.16	681,200
27 Nov 2023	49.22	49.40	48.91	49.15	49.15	757,100
24 Nov 2023	48.99	49.38	48.92	49.25	49.25	290,400
22 Nov 2023	48.75	49.33	48.61	48.91	48.91	849,600
21 Nov 2023	48.30	48.94	48.25	48.84	48.84	1,585,200
20 Nov 2023	48.42	48.42	48.11	48.21	48.21	858,900
17 Nov 2023	48.32	48.45	48.10	48.36	48.36	1,226,100
16 Nov 2023	48.20	48.27	47.93	48.00	48.00	1,234,100
15 Nov 2023	47.79	48.40	47.63	48.16	48.16	1,460,400
14 Nov 2023	47.49	47.73	46.96	47.51	47.51	1,781,600
13 Nov 2023	47.00	47.17	46.80	46.88	46.88	2,392,800
10 Nov 2023	46.70	47.90	46.59	47.11	47.11	3,691,100
09 Nov 2023	48.50	48.75	48.14	48.19	48.19	2,078,300
08 Nov 2023	48.95	49.00	48.19	48.21	48.21	2,600,400
07 Nov 2023	48.86	49.23	48.47	48.82	48.82	4,570,400
06 Nov 2023	51.09	51.18	50.56	50.66	50.66	1,238,400
03 Nov 2023	50.89	51.15	50.76	51.05	51.05	1,785,500
02 Nov 2023	50.83	50.96	50.71	50.75	50.75	872,400
01 Nov 2023	51.10	51.20	50.63	50.63	50.63	1,786,600
31 Oct 2023	51.11	51.26	51.03	51.18	51.18	744,200
30 Oct 2023	51.14	51.46	50.96	51.14	51.14	659,900
27 Oct 2023	51.22	51.25	50.84	50.93	50.93	914,000
26 Oct 2023	51.20	51.38	50.95	50.96	50.96	1,119,500
25 Oct 2023	51.50	51.73	51.15	51.25	51.25	1,664,300
24 Oct 2023	51.19	51.28	50.87	51.15	51.15	1,294,900
23 Oct 2023	51.00	51.45	50.78	51.08	51.08	1,094,400
20 Oct 2023	51.13	51.35	51.00	51.06	51.06	897,900
19 Oct 2023	51.31	51.46	51.00	51.24	51.24	1,078,700
18 Oct 2023	51.90	51.99	51.23	51.45	51.45	1,530,500
17 Oct 2023	51.56	52.06	51.51	51.90	51.90	1,708,000
16 Oct 2023	51.76	51.80	51.38	51.63	51.63	1,062,400
13 Oct 2023	51.34	51.61	51.29	51.60	51.60	1,193,700
12 Oct 2023	52.00	52.00	51.18	51.18	51.18	2,212,100
11 Oct 2023	51.22	52.19	51.06	52.02	52.02	4,862,000
10 Oct 2023	51.66	51.68	51.04	51.15	51.15	1,864,700
09 Oct 2023	51.43	51.61	51.36	51.49	51.49	880,400
06 Oct 2023	51.35	51.72	51.34	51.57	51.57	1,585,700
05 Oct 2023	51.64	51.80	51.30	51.32	51.32	1,277,100
04 Oct 2023	51.79	51.79	51.49	51.64	51.64	1,464,600
03 Oct 2023	52.11	52.12	51.17	51.75	51.75	3,626,000
02 Oct 2023	52.60	52.64	52.29	52.44	52.44	2,298,100
29 Sept 2023	52.88	52.88	52.51	52.61	52.61	2,841,100
28 Sept 2023	52.32	52.77	52.32	52.72	52.72	1,796,100
27 Sept 2023	52.35	52.59	52.25	52.25	52.25	984,900
26 Sept 2023	52.25	52.43	52.21	52.29	52.29	1,910,600
25 Sept 2023	52.21	52.47	52.18	52.36	52.36	1,481,300
22 Sept 2023	52.54	52.54	52.25	52.36	52.36	1,961,800
21 Sept 2023	52.46	52.55	52.29	52.35	52.35	1,690,700
20 Sept 2023	52.45	52.80	52.38	52.43	52.43	1,357,700
19 Sept 2023	52.25	52.37	52.20	52.36	52.36	1,168,400
18 Sept 2023	52.28	52.37	52.20	52.20	52.20	1,164,800
15 Sept 2023	52.47	52.58	52.19	52.19	52.19	7,532,100
14 Sept 2023	52.57	52.69	52.37	52.63	52.63	2,099,300
13 Sept 2023	52.80	52.80	52.25	52.40	52.40	2,317,300
12 Sept 2023	52.99	53.06	52.61	52.62	52.62	1,965,600
11 Sept 2023	52.80	53.00	52.77	52.95	52.95	1,875,600
08 Sept 2023	52.75	52.80	52.63	52.78	52.78	1,067,200
07 Sept 2023	52.71	52.82	52.60	52.71	52.71	1,767,600
06 Sept 2023	52.65	52.96	52.60	52.90	52.90	2,305,700
05 Sept 2023	52.56	52.95	52.56	52.70	52.70	2,436,900
01 Sept 2023	52.65	52.87	52.51	52.76	52.76	1,782,400
31 Aug 2023	52.55	52.62	52.43	52.49	52.49	2,196,100
30 Aug 2023	52.45	52.59	52.35	52.47	52.47	1,847,200
29 Aug 2023	52.48	52.60	52.33	52.45	52.45	2,414,700
28 Aug 2023	51.98	52.60	51.92	52.38	52.38	2,366,300
25 Aug 2023	52.00	52.10	51.44	52.03	52.03	2,641,300
24 Aug 2023	52.06	52.09	51.74	51.87	51.87	2,018,200
23 Aug 2023	51.65	52.24	51.55	52.02	52.02	2,759,700
22 Aug 2023	51.80	51.86	51.51	51.66	51.66	2,601,000
21 Aug 2023	51.90	52.14	51.69	51.85	51.85	1,935,500
18 Aug 2023	51.51	52.10	51.50	52.02	52.02	2,487,800
17 Aug 2023	51.60	51.95	51.60	51.63	51.63	3,612,300
16 Aug 2023	51.80	52.32	51.50	51.51	51.51	5,524,800
15 Aug 2023	52.25	52.78	51.89	51.93	51.93	5,181,400
14 Aug 2023	53.00	53.44	52.25	52.26	52.26	6,580,900
11 Aug 2023	53.44	53.65	52.94	53.14	53.14	10,022,300
10 Aug 2023	54.50	54.52	53.65	53.90	53.90	49,657,400
09 Aug 2023	35.04	35.34	34.25	34.61	34.61	2,784,600
08 Aug 2023	35.35	35.35	34.39	35.21	35.21	2,912,300
07 Aug 2023	35.49	36.60	35.43	35.95	35.95	3,228,900
04 Aug 2023	35.47	36.69	35.34	35.51	35.51	3,075,900
03 Aug 2023	35.97	36.03	35.02	35.35	35.35	2,523,600
02 Aug 2023	35.95	36.21	35.36	36.00	36.00	1,868,400
01 Aug 2023	36.68	36.97	36.02	36.42	36.42	1,788,000
31 Jul 2023	36.11	37.49	36.11	36.91	36.91	2,193,700
28 Jul 2023	36.44	37.27	36.25	37.07	37.07	2,089,900
27 Jul 2023	36.74	37.07	35.69	35.87	35.87	1,392,300
26 Jul 2023	36.00	36.65	35.67	36.47	36.47	1,463,300
25 Jul 2023	36.52	36.64	35.83	36.16	36.16	1,675,200
24 Jul 2023	35.74	36.69	35.50	36.44	36.44	1,502,300
21 Jul 2023	36.42	36.47	35.67	35.83	35.83	1,398,200
20 Jul 2023	37.42	37.42	36.11	36.15	36.15	1,490,200
19 Jul 2023	36.86	37.33	36.28	37.20	37.20	2,573,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.61690.0000(-0.00%)

NZD/EUR0.5715+0.0003(+0.06%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.37+1.03(+1.49%)

Capri Holdings Limited (CPRI)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6169
0.0000(-0.00%)

NZD/EUR
0.5715
+0.0003(+0.06%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.37
+1.03(+1.49%)