Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.35

-0.08

(-0.15%)

At close: 04:00PM EDT

52.23

-0.12

(-0.23%)

After hours:

06:46PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Jul 2023	34.80	36.84	34.80	36.48	36.48	3,489,900
17 Jul 2023	34.66	35.01	34.30	34.79	34.79	2,507,800
14 Jul 2023	36.20	36.27	35.17	35.26	35.26	1,984,500
13 Jul 2023	36.38	36.66	36.07	36.18	36.18	1,535,900
12 Jul 2023	37.00	37.19	36.27	36.35	36.35	1,494,700
11 Jul 2023	36.13	36.62	35.90	36.35	36.35	1,962,000
10 Jul 2023	35.12	36.10	35.00	35.94	35.94	1,792,700
07 Jul 2023	34.70	35.64	34.70	35.07	35.07	1,809,800
06 Jul 2023	35.00	35.21	34.17	35.04	35.04	2,894,300
05 Jul 2023	36.37	36.47	35.59	35.68	35.68	2,371,800
03 Jul 2023	36.13	37.32	36.13	36.80	36.80	1,974,400
30 Jun 2023	36.14	36.27	35.54	35.89	35.89	1,827,600
29 Jun 2023	35.66	36.58	35.65	35.93	35.93	1,715,800
28 Jun 2023	36.57	36.57	35.34	35.55	35.55	2,111,700
27 Jun 2023	35.95	36.82	35.69	36.47	36.47	1,910,600
26 Jun 2023	36.12	36.87	35.48	35.76	35.76	1,903,000
23 Jun 2023	35.48	36.10	35.30	35.81	35.81	2,247,700
22 Jun 2023	36.17	36.45	35.26	36.19	36.19	1,738,900
21 Jun 2023	36.28	36.84	35.89	36.18	36.18	1,570,300
20 Jun 2023	36.58	36.59	35.45	36.38	36.38	2,564,900
16 Jun 2023	37.17	37.53	36.55	36.93	36.93	3,976,100
15 Jun 2023	36.64	37.00	36.14	36.82	36.82	2,328,700
14 Jun 2023	37.06	37.76	36.62	36.90	36.90	1,592,500
13 Jun 2023	36.25	36.90	35.99	36.67	36.67	2,127,400
12 Jun 2023	37.20	37.36	36.41	36.52	36.52	2,120,900
09 Jun 2023	38.04	38.34	36.61	37.00	37.00	3,766,000
08 Jun 2023	38.59	38.89	37.90	38.12	38.12	3,737,600
07 Jun 2023	37.14	39.13	37.10	38.90	38.90	3,918,400
06 Jun 2023	35.39	37.55	35.12	37.20	37.20	4,042,900
05 Jun 2023	36.18	36.39	35.37	35.69	35.69	2,477,400
02 Jun 2023	34.65	36.64	34.65	36.10	36.10	4,683,500
01 Jun 2023	35.20	35.35	34.25	34.43	34.43	4,859,400
31 May 2023	38.58	38.61	34.58	35.10	35.10	9,815,700
30 May 2023	40.58	41.05	39.36	39.58	39.58	4,186,700
26 May 2023	39.08	40.47	39.02	39.97	39.97	2,362,400
25 May 2023	39.51	40.18	38.95	39.21	39.21	2,198,500
24 May 2023	39.09	39.73	38.24	39.37	39.37	1,970,100
23 May 2023	39.01	39.78	38.51	39.13	39.13	1,689,300
22 May 2023	39.56	39.86	39.15	39.47	39.47	1,768,800
19 May 2023	40.55	40.63	38.90	39.54	39.54	2,113,900
18 May 2023	40.63	41.29	40.50	41.04	41.04	1,584,200
17 May 2023	39.11	40.64	38.95	40.45	40.45	1,637,300
16 May 2023	39.74	40.03	38.77	39.10	39.10	2,100,200
15 May 2023	39.57	40.64	39.46	40.25	40.25	2,456,000
12 May 2023	38.35	39.22	38.30	39.22	39.22	2,685,900
11 May 2023	37.49	38.67	37.40	38.13	38.13	3,483,500
10 May 2023	37.93	38.04	36.40	36.95	36.95	2,391,300
09 May 2023	37.34	37.56	36.77	37.28	37.28	2,410,100
08 May 2023	38.76	38.94	37.44	37.79	37.79	2,197,200
05 May 2023	38.10	38.65	37.59	38.31	38.31	2,488,400
04 May 2023	39.01	39.11	37.13	37.35	37.35	2,934,000
03 May 2023	39.60	40.09	39.08	39.19	39.19	2,289,200
02 May 2023	40.39	40.67	38.89	39.79	39.79	2,611,000
01 May 2023	41.46	41.92	41.16	41.36	41.36	1,961,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,276.04-42.70(-0.38%)

NZD/USD0.5935+0.0003(+0.05%)

NZD/EUR0.5565+0.0006(+0.11%)

ALL ORDS7,238.50-28.10(-0.39%)

ASX 2007,038.10-27.10(-0.38%)

OIL90.27+0.64(+0.71%)

Capri Holdings Limited (CPRI)

NZX 50
11,276.04
-42.70(-0.38%)

NZD/USD
0.5935
+0.0003(+0.05%)

NZD/EUR
0.5565
+0.0006(+0.11%)

ALL ORDS
7,238.50
-28.10(-0.39%)

ASX 200
7,038.10
-27.10(-0.38%)

OIL
90.27
+0.64(+0.71%)