Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.87

-1.06

(-2.72%)

At close: 04:00PM EDT

38.00

+0.13

(+0.34%)

After hours:

07:58PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	38.25	39.05	37.85	37.87	37.87	3,737,400
16 Apr 2024	38.75	39.61	38.22	38.93	38.93	3,497,500
15 Apr 2024	39.25	41.63	38.85	39.33	39.33	5,234,200
12 Apr 2024	40.78	41.00	39.11	39.31	39.31	3,445,600
11 Apr 2024	42.87	43.02	40.47	40.78	40.78	3,703,200
10 Apr 2024	43.83	43.94	42.32	42.60	42.60	1,988,400
09 Apr 2024	43.91	44.11	43.50	44.03	44.03	643,700
08 Apr 2024	43.90	44.05	43.70	43.75	43.75	580,200
05 Apr 2024	44.67	44.83	43.74	43.75	43.75	1,037,400
04 Apr 2024	45.49	45.49	44.67	44.79	44.79	600,000
03 Apr 2024	45.00	45.70	44.99	45.29	45.29	909,300
02 Apr 2024	45.05	45.32	44.40	44.87	44.87	692,800
01 Apr 2024	45.20	45.77	45.16	45.36	45.36	658,800
28 Mar 2024	45.16	46.09	45.06	45.30	45.30	1,238,000
27 Mar 2024	44.90	45.26	44.67	45.26	45.26	456,000
26 Mar 2024	45.06	45.07	44.65	44.76	44.76	747,500
25 Mar 2024	45.30	45.37	44.59	44.95	44.95	574,300
22 Mar 2024	45.31	45.50	45.19	45.29	45.29	740,000
21 Mar 2024	45.89	45.89	45.32	45.55	45.55	701,200
20 Mar 2024	46.00	46.15	45.48	45.75	45.75	1,297,000
19 Mar 2024	45.90	46.06	45.75	46.05	46.05	658,700
18 Mar 2024	46.85	46.91	45.61	45.89	45.89	1,392,600
15 Mar 2024	46.81	46.92	46.31	46.82	46.82	1,877,800
14 Mar 2024	46.70	46.95	46.38	46.93	46.93	569,200
13 Mar 2024	46.75	46.97	46.58	46.70	46.70	625,200
12 Mar 2024	46.50	46.90	46.40	46.84	46.84	422,400
11 Mar 2024	46.79	46.96	46.44	46.50	46.50	1,184,200
08 Mar 2024	46.59	47.17	46.57	46.79	46.79	605,000
07 Mar 2024	45.81	46.58	45.78	46.48	46.48	608,300
06 Mar 2024	45.97	46.07	45.72	45.78	45.78	861,000
05 Mar 2024	45.72	46.22	45.72	45.90	45.90	615,000
04 Mar 2024	45.80	46.03	45.70	45.83	45.83	523,200
01 Mar 2024	46.30	46.37	45.76	45.81	45.81	988,100
29 Feb 2024	46.27	46.39	46.09	46.13	46.13	728,900
28 Feb 2024	46.12	46.52	46.07	46.27	46.27	701,200
27 Feb 2024	46.13	46.55	46.04	46.32	46.32	625,300
26 Feb 2024	46.37	46.54	46.11	46.11	46.11	438,800
23 Feb 2024	46.55	46.72	46.36	46.37	46.37	744,700
22 Feb 2024	46.50	46.86	46.30	46.59	46.59	804,800
21 Feb 2024	47.15	47.15	46.51	46.55	46.55	832,100
20 Feb 2024	47.25	47.29	46.54	47.05	47.05	769,000
16 Feb 2024	47.32	47.59	47.26	47.32	47.32	785,700
15 Feb 2024	47.52	47.72	47.32	47.48	47.48	622,700
14 Feb 2024	47.21	47.48	47.07	47.34	47.34	711,800
13 Feb 2024	46.80	47.36	46.74	47.04	47.04	1,066,700
12 Feb 2024	46.81	47.61	46.64	47.50	47.50	1,100,000
09 Feb 2024	46.64	46.90	45.85	46.83	46.83	1,976,400
08 Feb 2024	47.11	47.80	46.98	47.54	47.54	1,977,000
07 Feb 2024	46.91	47.07	46.00	46.22	46.22	2,007,900
06 Feb 2024	47.00	47.01	46.40	46.58	46.58	1,277,000
05 Feb 2024	47.32	47.40	46.71	47.00	47.00	1,306,400
02 Feb 2024	47.60	47.70	47.06	47.57	47.57	1,273,700
01 Feb 2024	48.92	49.05	46.34	47.45	47.45	4,423,000
31 Jan 2024	49.20	49.20	48.73	48.74	48.74	862,300
30 Jan 2024	49.28	49.36	49.08	49.25	49.25	466,000
29 Jan 2024	48.70	49.43	48.54	49.42	49.42	1,422,400
26 Jan 2024	48.75	48.86	48.45	48.71	48.71	1,270,500
25 Jan 2024	49.00	49.21	48.50	48.52	48.52	1,274,300
24 Jan 2024	49.49	49.65	48.90	48.99	48.99	2,031,400
23 Jan 2024	50.20	50.27	49.44	49.49	49.49	1,775,600
22 Jan 2024	50.50	50.51	49.87	50.05	50.05	1,127,300
19 Jan 2024	50.51	50.62	50.13	50.22	50.22	927,900
18 Jan 2024	50.79	50.79	50.39	50.50	50.50	917,500
17 Jan 2024	50.52	50.78	50.38	50.64	50.64	1,008,400
16 Jan 2024	50.50	50.84	50.10	50.73	50.73	549,200
12 Jan 2024	51.11	51.11	50.54	50.66	50.66	995,100
11 Jan 2024	51.19	51.23	50.58	50.96	50.96	1,077,300
10 Jan 2024	51.00	51.16	50.45	51.03	51.03	1,691,600
09 Jan 2024	50.49	50.53	50.22	50.39	50.39	1,121,100
08 Jan 2024	50.55	50.77	50.38	50.49	50.49	679,400
05 Jan 2024	50.20	50.73	50.19	50.69	50.69	1,462,300
04 Jan 2024	50.05	50.38	49.91	50.24	50.24	697,700
03 Jan 2024	50.17	50.34	50.05	50.15	50.15	495,300
02 Jan 2024	50.07	50.55	50.01	50.31	50.31	984,800
29 Dec 2023	50.48	50.58	50.11	50.24	50.24	691,600
28 Dec 2023	50.39	50.46	50.27	50.44	50.44	531,100
27 Dec 2023	50.35	50.52	50.25	50.42	50.42	689,700
26 Dec 2023	50.15	50.38	50.13	50.34	50.34	431,500
22 Dec 2023	49.73	50.13	49.60	50.08	50.08	430,000
21 Dec 2023	49.76	50.19	49.65	49.93	49.93	396,600
20 Dec 2023	49.57	50.29	49.53	49.65	49.65	892,400
19 Dec 2023	49.40	49.80	49.40	49.68	49.68	1,119,400
18 Dec 2023	49.50	49.52	49.26	49.28	49.28	858,500
15 Dec 2023	49.57	49.76	49.28	49.28	49.28	2,557,700
14 Dec 2023	49.71	49.88	49.56	49.57	49.57	1,462,900
13 Dec 2023	49.00	49.47	48.90	49.37	49.37	977,300
12 Dec 2023	49.20	49.53	49.10	49.38	49.38	1,329,100
11 Dec 2023	48.62	48.70	48.43	48.54	48.54	458,100
08 Dec 2023	48.18	48.61	48.10	48.44	48.44	355,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,801.04-74.31(-0.63%)

NZD/USD0.5921+0.0001(+0.02%)

NZD/EUR0.5546+0.0004(+0.08%)

ALL ORDS7,890.30+29.30(+0.37%)

ASX 2007,634.00+28.40(+0.37%)

OIL82.75+0.06(+0.07%)

Capri Holdings Limited (CPRI)

NZX 50
11,801.04
-74.31(-0.63%)

NZD/USD
0.5921
+0.0001(+0.02%)

NZD/EUR
0.5546
+0.0004(+0.08%)

ALL ORDS
7,890.30
+29.30(+0.37%)

ASX 200
7,634.00
+28.40(+0.37%)

OIL
82.75
+0.06(+0.07%)