Capri Holdings Limited (CPRI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.44-1.49 (-3.11%)

At close: 4:00PM EST

44.99 -1.45 (-3.12%)
After hours: 7:42PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	48.00	48.88	44.88	46.44	46.44	2,138,355
Mar. 03, 2021	48.11	49.06	47.80	47.93	47.93	1,530,600
Mar. 02, 2021	47.91	48.52	47.49	47.92	47.92	1,179,100
Mar. 01, 2021	47.71	48.82	47.50	48.26	48.26	1,452,800
Feb. 26, 2021	46.86	47.45	45.24	46.67	46.67	1,907,700
Feb. 25, 2021	47.61	48.30	45.91	46.60	46.60	1,838,900
Feb. 24, 2021	46.68	48.70	46.14	47.79	47.79	2,269,000
Feb. 23, 2021	46.59	47.25	44.59	46.86	46.86	2,679,700
Feb. 22, 2021	45.70	48.33	45.38	47.19	47.19	3,173,500
Feb. 19, 2021	44.74	45.92	44.37	45.89	45.89	2,933,200
Feb. 18, 2021	45.08	45.49	43.46	44.24	44.24	2,482,400
Feb. 17, 2021	46.80	46.80	44.75	45.86	45.86	1,672,200
Feb. 16, 2021	46.31	47.65	45.99	46.76	46.76	2,760,900
Feb. 12, 2021	44.88	46.05	44.64	46.01	46.01	2,029,600
Feb. 11, 2021	45.48	46.62	45.04	45.54	45.54	1,539,000
Feb. 10, 2021	44.81	45.71	43.85	45.19	45.19	2,108,900
Feb. 09, 2021	45.97	46.97	44.60	44.62	44.62	3,014,500
Feb. 08, 2021	46.18	47.09	45.54	46.56	46.56	2,098,700
Feb. 05, 2021	45.96	46.98	45.15	46.10	46.10	2,300,600
Feb. 04, 2021	44.11	46.77	44.01	45.56	45.56	4,461,600
Feb. 03, 2021	44.75	45.96	42.50	43.81	43.81	7,448,300
Feb. 02, 2021	41.73	43.00	41.73	42.73	42.73	2,514,200
Feb. 01, 2021	42.13	42.26	40.53	41.65	41.65	2,112,700
Jan. 29, 2021	43.02	43.19	41.05	41.66	41.66	2,826,300
Jan. 28, 2021	41.80	43.35	41.50	42.56	42.56	2,319,700
Jan. 27, 2021	41.07	42.50	40.45	40.91	40.91	3,402,500
Jan. 26, 2021	43.91	43.97	41.45	42.45	42.45	2,365,600
Jan. 25, 2021	43.80	44.55	42.13	43.22	43.22	2,212,100
Jan. 22, 2021	42.97	44.79	42.81	44.34	44.34	1,867,100
Jan. 21, 2021	44.99	45.36	43.60	43.64	43.64	2,949,600
Jan. 20, 2021	42.87	43.89	42.50	43.58	43.58	1,847,000
Jan. 19, 2021	42.60	43.32	41.50	42.58	42.58	3,143,500
Jan. 15, 2021	43.13	43.75	41.87	42.85	42.85	3,002,600
Jan. 14, 2021	46.08	46.50	43.50	43.61	43.61	2,296,900
Jan. 13, 2021	46.06	46.79	45.55	45.56	45.56	1,658,300
Jan. 12, 2021	45.29	46.67	44.90	46.54	46.54	1,605,200
Jan. 11, 2021	44.84	45.73	44.06	45.53	45.53	1,992,100
Jan. 08, 2021	44.96	45.77	44.30	45.09	45.09	2,906,900
Jan. 07, 2021	43.97	45.61	43.61	44.78	44.78	3,397,900
Jan. 06, 2021	40.29	44.03	40.25	42.70	42.70	38,737,000
Jan. 05, 2021	40.60	41.24	40.49	41.11	41.11	3,398,900
Jan. 04, 2021	44.75	44.75	40.33	40.59	40.59	4,898,500
Dec. 31, 2020	42.00	42.98	41.58	42.00	42.00	6,737,500
Dec. 30, 2020	44.15	44.55	43.08	43.75	43.75	1,987,900
Dec. 29, 2020	43.15	43.56	41.96	43.11	43.11	2,235,200
Dec. 28, 2020	42.65	44.08	42.18	43.07	43.07	1,488,700
Dec. 24, 2020	42.63	42.75	41.77	42.41	42.41	914,700
Dec. 23, 2020	42.30	43.05	41.86	42.63	42.63	1,421,900
Dec. 22, 2020	42.00	42.52	41.21	42.39	42.39	2,070,100
Dec. 21, 2020	40.12	42.40	40.06	41.88	41.88	2,012,800
Dec. 18, 2020	42.54	42.91	41.50	41.83	41.83	2,959,000
Dec. 17, 2020	41.00	42.88	40.55	42.75	42.75	3,456,700
Dec. 16, 2020	40.32	41.09	39.59	40.21	40.21	5,102,300
Dec. 15, 2020	38.83	40.42	38.43	40.35	40.35	1,899,200
Dec. 14, 2020	38.91	39.85	38.06	38.40	38.40	2,126,400
Dec. 11, 2020	39.78	39.78	37.95	38.14	38.14	2,060,600
Dec. 10, 2020	39.02	39.97	38.10	39.66	39.66	1,785,400
Dec. 09, 2020	38.79	39.62	38.43	39.03	39.03	1,561,700
Dec. 08, 2020	38.61	39.82	38.56	38.71	38.71	2,104,100
Dec. 07, 2020	39.05	39.45	38.89	39.33	39.33	1,973,300
Dec. 04, 2020	39.00	39.92	38.66	39.13	39.13	2,599,800
Dec. 03, 2020	37.50	39.75	37.42	38.79	38.79	3,291,400
Dec. 02, 2020	34.79	37.20	34.41	37.10	37.10	3,292,400
Dec. 01, 2020	36.06	36.80	34.81	35.55	35.55	3,641,200
Nov. 30, 2020	36.09	36.31	35.06	35.38	35.38	5,305,300
Nov. 27, 2020	37.26	37.26	35.92	36.00	36.00	3,072,700
Nov. 25, 2020	36.33	37.67	35.71	37.15	37.15	3,242,400
Nov. 24, 2020	36.97	38.00	36.22	37.27	37.27	4,836,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.95(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.95(-1.11%)

Capri Holdings Limited (CPRI)

S&P/TSX
18,125.72
-194.95(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.95(-1.11%)