New Zealand markets open in 4 hours 3 minutes

Capri Holdings Limited (CPRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.65-0.28 (-0.80%)
As of 01:56PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202434.7934.8734.5534.6534.65293,945
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
16 Feb 202447.3247.5947.2647.3247.32785,700
15 Feb 202447.5247.7247.3247.4847.48622,700
14 Feb 202447.2147.4847.0747.3447.34711,800
13 Feb 202446.8047.3646.7447.0447.041,066,700
12 Feb 202446.8147.6146.6447.5047.501,100,000
09 Feb 202446.6446.9045.8546.8346.831,976,400
08 Feb 202447.1147.8046.9847.5447.541,977,000
07 Feb 202446.9147.0746.0046.2246.222,007,900
06 Feb 202447.0047.0146.4046.5846.581,277,000
05 Feb 202447.3247.4046.7147.0047.001,306,400
02 Feb 202447.6047.7047.0647.5747.571,273,700
01 Feb 202448.9249.0546.3447.4547.454,423,000
31 Jan 202449.2049.2048.7348.7448.74862,300
30 Jan 202449.2849.3649.0849.2549.25466,000
29 Jan 202448.7049.4348.5449.4249.421,422,400
26 Jan 202448.7548.8648.4548.7148.711,270,500
25 Jan 202449.0049.2148.5048.5248.521,274,300
24 Jan 202449.4949.6548.9048.9948.992,031,400
23 Jan 202450.2050.2749.4449.4949.491,775,600
22 Jan 202450.5050.5149.8750.0550.051,127,300
19 Jan 202450.5150.6250.1350.2250.22927,900
18 Jan 202450.7950.7950.3950.5050.50917,500
17 Jan 202450.5250.7850.3850.6450.641,008,400
16 Jan 202450.5050.8450.1050.7350.73549,200
12 Jan 202451.1151.1150.5450.6650.66995,100
11 Jan 202451.1951.2350.5850.9650.961,077,300
10 Jan 202451.0051.1650.4551.0351.031,691,600
09 Jan 202450.4950.5350.2250.3950.391,121,100
08 Jan 202450.5550.7750.3850.4950.49679,400
05 Jan 202450.2050.7350.1950.6950.691,462,300
04 Jan 202450.0550.3849.9150.2450.24697,700
03 Jan 202450.1750.3450.0550.1550.15495,300
02 Jan 202450.0750.5550.0150.3150.31984,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...