Mail

CPRI - Capri Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 06, 2020	15.82	16.00	14.88	15.71	15.71	3,956,300
Jul. 02, 2020	15.97	16.46	15.16	15.23	15.23	3,390,700
Jul. 01, 2020	16.20	16.83	14.91	15.34	15.34	5,782,500
Jun. 30, 2020	15.49	15.93	15.12	15.63	15.63	3,030,100
Jun. 29, 2020	14.41	15.66	14.14	15.66	15.66	3,863,100
Jun. 26, 2020	15.08	15.28	14.20	14.37	14.37	5,084,600
Jun. 25, 2020	14.84	15.54	14.56	15.11	15.11	2,324,200
Jun. 24, 2020	15.91	15.98	14.88	15.32	15.32	3,458,600
Jun. 23, 2020	15.96	16.46	15.67	16.30	16.30	2,580,200
Jun. 22, 2020	15.56	15.96	15.22	15.78	15.78	3,820,100
Jun. 19, 2020	16.82	16.90	15.34	15.75	15.75	4,589,900
Jun. 18, 2020	16.35	17.33	16.27	16.53	16.53	2,854,300
Jun. 17, 2020	18.03	18.23	16.55	16.77	16.77	3,237,400
Jun. 16, 2020	18.59	19.13	17.88	18.40	18.40	4,589,500
Jun. 15, 2020	16.20	17.18	15.64	17.01	17.01	4,046,500
Jun. 12, 2020	17.90	18.07	16.35	17.21	17.21	4,226,400
Jun. 11, 2020	17.49	18.12	16.38	16.65	16.65	5,548,000
Jun. 10, 2020	21.02	21.05	19.36	19.48	19.48	3,756,000
Jun. 09, 2020	22.24	22.42	20.80	21.02	21.02	4,397,000
Jun. 08, 2020	22.44	23.74	22.00	23.29	23.29	6,811,700
Jun. 05, 2020	22.04	23.09	20.80	20.86	20.86	5,803,800
Jun. 04, 2020	17.77	20.24	17.48	20.04	20.04	7,635,400
Jun. 03, 2020	18.16	18.54	17.66	17.89	17.89	7,949,900
Jun. 02, 2020	17.19	17.58	16.34	17.46	17.46	4,208,200
Jun. 01, 2020	15.07	17.21	14.98	16.80	16.80	4,972,200
May 29, 2020	15.92	16.19	14.97	15.04	15.04	12,722,400
May 28, 2020	17.99	18.04	16.30	16.37	16.37	4,328,900
May 27, 2020	17.36	18.46	17.19	17.85	17.85	5,478,000
May 26, 2020	15.50	16.73	15.50	16.40	16.40	4,275,600
May 22, 2020	15.04	15.35	14.38	14.50	14.50	2,386,400
May 21, 2020	13.94	15.20	13.89	15.06	15.06	3,663,700
May 20, 2020	13.82	14.31	13.56	13.98	13.98	3,819,800
May 19, 2020	14.34	14.50	13.27	13.45	13.45	3,155,900
May 18, 2020	13.62	14.78	13.47	14.38	14.38	5,078,500
May 15, 2020	12.70	13.35	12.55	12.87	12.87	3,262,300
May 14, 2020	12.37	13.07	11.61	13.01	13.01	4,386,000
May 13, 2020	13.17	13.30	12.58	12.90	12.90	4,079,600
May 12, 2020	14.50	14.87	13.40	13.40	13.40	4,747,100
May 11, 2020	14.62	14.73	13.81	14.31	14.31	42,562,500
May 08, 2020	14.46	15.21	14.23	15.01	15.01	3,516,200
May 07, 2020	13.80	14.49	13.70	14.03	14.03	6,057,500
May 06, 2020	13.81	14.21	13.16	13.24	13.24	2,431,400
May 05, 2020	14.46	15.01	13.72	13.81	13.81	2,643,500
May 04, 2020	13.17	14.01	12.70	13.88	13.88	2,268,900
May 01, 2020	14.26	14.58	13.37	13.96	13.96	4,588,300
Apr. 30, 2020	16.09	16.28	14.96	15.25	15.25	5,562,300
Apr. 29, 2020	15.92	16.97	15.68	16.56	16.56	6,245,900
Apr. 28, 2020	14.53	15.23	14.05	15.04	15.04	4,551,300
Apr. 27, 2020	12.76	13.92	12.50	13.86	13.86	3,316,100
Apr. 24, 2020	11.80	12.87	11.75	12.50	12.50	6,218,200
Apr. 23, 2020	11.12	12.15	11.07	11.74	11.74	3,892,900
Apr. 22, 2020	11.85	11.96	11.04	11.12	11.12	4,031,700
Apr. 21, 2020	11.73	12.16	11.37	11.48	11.48	4,311,700
Apr. 20, 2020	12.50	13.37	12.16	12.20	12.20	4,018,300
Apr. 17, 2020	13.09	14.20	12.55	12.93	12.93	5,515,200
Apr. 16, 2020	13.55	13.55	12.18	12.24	12.24	4,102,700
Apr. 15, 2020	13.55	13.70	12.90	13.36	13.36	7,503,800
Apr. 14, 2020	13.45	14.48	13.33	14.41	14.41	4,743,500
Apr. 13, 2020	13.34	13.60	11.97	13.03	13.03	5,075,300
Apr. 09, 2020	14.94	15.42	13.19	13.38	13.38	9,963,000
Apr. 08, 2020	12.96	14.10	12.92	13.79	13.79	4,258,600
Apr. 07, 2020	11.81	14.41	11.81	12.79	12.79	9,544,300
Apr. 06, 2020	9.38	11.35	9.04	10.74	10.74	7,114,900
Apr. 03, 2020	8.33	8.85	7.81	8.53	8.53	4,060,200
Apr. 02, 2020	8.75	9.18	7.75	8.13	8.13	7,929,700
Apr. 01, 2020	10.09	10.20	8.75	8.91	8.91	5,031,400
Mar. 31, 2020	11.14	11.59	10.61	10.79	10.79	2,981,500
Mar. 30, 2020	11.60	11.60	10.60	11.25	11.25	3,709,400
Mar. 27, 2020	12.42	12.70	11.49	11.67	11.67	3,958,300
Mar. 26, 2020	12.89	14.10	12.45	13.44	13.44	4,223,600
Mar. 25, 2020	11.97	13.52	10.84	12.89	12.89	6,813,100
Mar. 24, 2020	10.14	11.26	9.76	11.11	11.11	7,130,400
Mar. 23, 2020	9.85	10.20	9.01	9.22	9.22	4,996,600
Mar. 20, 2020	10.30	11.08	9.36	9.87	9.87	9,511,700
Mar. 19, 2020	7.58	10.16	7.00	10.02	10.02	7,906,300
Mar. 18, 2020	7.56	8.52	5.42	7.52	7.52	10,494,300
Mar. 17, 2020	9.82	9.83	7.54	8.15	8.15	11,295,500
Mar. 16, 2020	10.75	11.36	9.00	9.66	9.66	10,070,200
Mar. 13, 2020	15.51	15.65	12.78	13.93	13.93	8,303,500
Mar. 12, 2020	17.43	17.67	14.07	14.34	14.34	6,201,900
Mar. 11, 2020	20.13	20.42	18.63	18.83	18.83	3,851,600
Mar. 10, 2020	21.16	21.48	19.55	20.87	20.87	3,737,700
Mar. 09, 2020	21.37	21.71	20.00	20.21	20.21	4,844,300
Mar. 06, 2020	22.19	23.37	21.70	22.93	22.93	5,494,200
Mar. 05, 2020	24.01	24.26	22.75	23.36	23.36	4,799,100
Mar. 04, 2020	24.59	25.17	24.03	25.14	25.14	3,477,000
Mar. 03, 2020	25.27	25.84	23.86	24.40	24.40	3,918,700
Mar. 02, 2020	25.82	25.85	24.45	25.43	25.43	4,461,900
Feb. 28, 2020	23.95	25.82	23.95	25.82	25.82	4,951,900
Feb. 27, 2020	24.00	25.50	23.88	24.64	24.64	4,207,000
Feb. 26, 2020	25.98	26.08	24.46	24.74	24.74	4,268,300
Feb. 25, 2020	26.72	26.82	25.00	25.65	25.65	4,029,300
Feb. 24, 2020	26.11	26.91	25.57	26.54	26.54	3,923,700
Feb. 21, 2020	28.34	28.45	27.29	27.66	27.66	3,582,100
Feb. 20, 2020	27.56	29.01	27.53	28.86	28.86	3,945,000
Feb. 19, 2020	27.73	28.03	27.45	27.65	27.65	2,833,200
Feb. 18, 2020	28.34	28.69	27.79	28.19	28.19	3,483,200
Feb. 14, 2020	29.73	29.74	28.52	28.62	28.62	3,135,700
Feb. 13, 2020	30.55	30.64	29.53	29.70	29.70	3,218,400
Feb. 12, 2020	30.54	31.53	30.51	30.85	30.85	3,195,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...