WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.27+1.16 (+3.21%)

At close: 4:00PM EST

37.32 +0.05 (0.13%)
After hours: 7:28PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	36.97	38.00	36.22	37.27	37.27	4,811,933
Nov. 23, 2020	35.59	36.68	35.04	36.11	36.11	7,429,500
Nov. 20, 2020	33.81	34.74	33.36	34.71	34.71	4,294,600
Nov. 19, 2020	31.73	33.45	31.67	33.33	33.33	2,885,900
Nov. 18, 2020	32.14	33.09	31.88	32.06	32.06	3,137,000
Nov. 17, 2020	30.58	32.99	30.11	32.74	32.74	6,365,300
Nov. 16, 2020	30.25	30.50	29.29	30.14	30.14	7,126,000
Nov. 13, 2020	28.29	29.74	28.19	29.38	29.38	4,178,800
Nov. 12, 2020	27.46	28.66	27.00	27.82	27.82	3,783,900
Nov. 11, 2020	28.42	28.52	27.04	27.65	27.65	4,080,400
Nov. 10, 2020	27.03	28.69	26.91	28.12	28.12	6,865,300
Nov. 09, 2020	27.99	29.33	26.64	27.00	27.00	7,981,400
Nov. 06, 2020	25.08	26.08	24.73	24.95	24.95	3,174,400
Nov. 05, 2020	24.79	25.75	24.57	25.27	25.27	6,481,200
Nov. 04, 2020	23.01	23.45	22.33	23.28	23.28	4,319,400
Nov. 03, 2020	22.39	23.15	21.83	22.92	22.92	3,309,600
Nov. 02, 2020	21.73	22.46	21.49	22.04	22.04	3,845,600
Oct. 30, 2020	22.01	22.23	21.00	21.22	21.22	3,660,100
Oct. 29, 2020	21.65	22.24	21.14	22.19	22.19	5,539,200
Oct. 28, 2020	21.71	22.10	21.17	21.25	21.25	3,795,600
Oct. 27, 2020	22.33	22.82	22.11	22.62	22.62	3,109,200
Oct. 26, 2020	22.30	22.69	21.72	22.34	22.34	4,782,200
Oct. 23, 2020	22.78	22.88	21.85	22.52	22.52	2,316,700
Oct. 22, 2020	22.24	22.84	21.99	22.56	22.56	2,603,700
Oct. 21, 2020	21.80	22.29	21.67	22.13	22.13	1,996,100
Oct. 20, 2020	21.80	22.28	21.71	21.89	21.89	2,527,800
Oct. 19, 2020	21.57	22.41	21.36	21.52	21.52	3,028,800
Oct. 16, 2020	21.80	22.03	21.19	21.33	21.33	2,228,500
Oct. 15, 2020	20.32	21.73	20.18	21.73	21.73	2,470,800
Oct. 14, 2020	20.41	21.08	20.41	20.75	20.75	2,472,800
Oct. 13, 2020	21.35	21.48	20.48	20.62	20.62	3,498,600
Oct. 12, 2020	21.74	22.01	21.48	21.64	21.64	3,281,100
Oct. 09, 2020	21.36	21.77	20.66	21.66	21.66	4,120,300
Oct. 08, 2020	20.60	21.34	20.52	21.12	21.12	3,317,400
Oct. 07, 2020	19.90	20.59	19.90	20.49	20.49	3,320,800
Oct. 06, 2020	19.89	20.35	19.37	19.51	19.51	4,205,300
Oct. 05, 2020	18.80	19.67	18.66	19.56	19.56	4,755,100
Oct. 02, 2020	17.29	18.58	17.11	18.46	18.46	3,302,200
Oct. 01, 2020	18.11	18.60	17.91	18.11	18.11	2,586,700
Sep. 30, 2020	17.74	18.35	17.74	18.00	18.00	3,265,200
Sep. 29, 2020	18.88	18.88	17.66	17.69	17.69	4,445,100
Sep. 28, 2020	19.98	20.49	18.58	18.92	18.92	4,088,200
Sep. 25, 2020	19.56	19.78	19.24	19.46	19.46	2,105,600
Sep. 24, 2020	19.71	20.01	18.95	19.71	19.71	3,705,000
Sep. 23, 2020	20.67	21.12	20.01	20.08	20.08	3,453,600
Sep. 22, 2020	20.22	20.64	19.86	20.50	20.50	2,387,200
Sep. 21, 2020	21.01	21.09	20.18	20.42	20.42	3,632,200
Sep. 18, 2020	21.50	21.56	20.31	20.84	20.84	5,470,000
Sep. 17, 2020	21.45	22.23	21.14	21.65	21.65	3,673,300
Sep. 16, 2020	22.17	23.12	21.88	21.89	21.89	8,622,700
Sep. 15, 2020	21.60	21.87	21.11	21.15	21.15	4,604,500
Sep. 14, 2020	20.48	21.43	20.44	21.30	21.30	3,556,400
Sep. 11, 2020	20.06	20.57	19.53	20.39	20.39	4,802,800
Sep. 10, 2020	18.75	20.88	18.51	19.97	19.97	15,889,100
Sep. 09, 2020	17.87	18.04	17.25	17.96	17.96	2,502,800
Sep. 08, 2020	16.70	18.35	16.49	17.87	17.87	4,023,300
Sep. 04, 2020	16.80	17.46	16.07	17.16	17.16	3,047,300
Sep. 03, 2020	16.50	17.09	15.95	16.27	16.27	2,317,800
Sep. 02, 2020	16.09	16.42	15.86	16.35	16.35	1,887,600
Sep. 01, 2020	15.67	16.08	15.46	15.82	15.82	1,902,200
Aug. 31, 2020	16.74	16.82	15.82	15.84	15.84	2,720,300
Aug. 28, 2020	16.69	16.98	16.25	16.94	16.94	1,626,500
Aug. 27, 2020	16.10	16.65	16.10	16.53	16.53	2,113,300
Aug. 26, 2020	16.29	16.81	16.04	16.06	16.06	1,480,800
Aug. 25, 2020	16.54	16.66	15.92	16.24	16.24	2,044,700
Aug. 24, 2020	15.10	16.39	15.01	16.35	16.35	3,498,000
Aug. 21, 2020	15.14	15.45	14.98	14.99	14.99	1,474,800
Aug. 20, 2020	15.58	15.81	15.21	15.25	15.25	1,822,200
Aug. 19, 2020	15.82	16.25	15.70	15.84	15.84	1,505,500
Aug. 18, 2020	17.10	17.10	15.71	15.81	15.81	3,462,800
Aug. 17, 2020	17.09	17.31	16.76	17.27	17.27	2,096,200
Aug. 14, 2020	16.89	17.42	16.56	17.21	17.21	1,892,300
Aug. 13, 2020	17.24	17.42	17.04	17.08	17.08	1,922,700
Aug. 12, 2020	17.43	17.55	16.77	17.38	17.38	2,163,600
Aug. 11, 2020	17.43	17.98	17.07	17.17	17.17	3,311,500
Aug. 10, 2020	15.79	16.99	15.79	16.86	16.86	3,301,700
Aug. 07, 2020	14.87	15.89	14.66	15.84	15.84	2,974,000
Aug. 06, 2020	15.42	15.56	14.64	15.05	15.05	4,875,100
Aug. 05, 2020	15.55	16.16	15.10	15.64	15.64	6,597,000
Aug. 04, 2020	14.04	14.32	13.80	14.04	14.04	3,793,300
Aug. 03, 2020	14.98	15.02	13.99	14.01	14.01	3,283,900
Jul. 31, 2020	15.17	15.33	14.52	14.98	14.98	2,746,000
Jul. 30, 2020	15.52	15.58	14.90	15.29	15.29	2,605,400
Jul. 29, 2020	14.96	16.06	14.96	16.04	16.04	4,255,600
Jul. 28, 2020	14.76	15.17	14.65	14.84	14.84	5,278,200
Jul. 27, 2020	15.25	15.29	14.39	14.72	14.72	6,695,200
Jul. 24, 2020	15.65	15.80	15.05	15.20	15.20	5,296,100
Jul. 23, 2020	16.36	16.88	15.57	15.69	15.69	9,988,900
Jul. 22, 2020	16.16	16.60	15.97	16.38	16.38	2,982,200
Jul. 21, 2020	15.59	16.58	15.59	16.31	16.31	2,315,400
Jul. 20, 2020	16.24	16.33	15.29	15.43	15.43	2,533,500
Jul. 17, 2020	16.95	17.11	16.16	16.34	16.34	2,092,500
Jul. 16, 2020	16.69	17.39	16.48	17.07	17.07	2,487,900
Jul. 15, 2020	16.46	17.10	16.26	16.97	16.97	3,808,900
Jul. 14, 2020	15.40	16.16	15.09	15.68	15.68	2,212,700
Jul. 13, 2020	15.55	16.32	14.75	15.59	15.59	3,067,900
Jul. 10, 2020	14.76	15.42	14.64	15.35	15.35	2,502,900
Jul. 09, 2020	15.76	15.84	14.72	14.89	14.89	2,974,800
Jul. 08, 2020	15.42	15.95	15.16	15.93	15.93	3,090,200
Jul. 07, 2020	15.38	15.85	14.91	15.53	15.53	3,506,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Capri Holdings Limited (CPRI)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)