Skip to main content

Capri Holdings Ltd (NY: CPRI )

34.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 34.04 34.31 33.88 34.18 2,168,908 -0.07(-0.20%)
May 28, 2024 34.60 34.88 33.76 34.25 1,437,522 -0.38(-1.10%)
May 24, 2024 35.00 35.00 34.54 34.63 999,674 -0.17(-0.49%)
May 23, 2024 34.79 34.87 34.50 34.80 722,389 -0.13(-0.37%)
May 22, 2024 35.24 35.29 34.83 34.93 933,908 -0.22(-0.63%)
May 21, 2024 35.53 35.57 34.97 35.15 884,903 -0.58(-1.62%)
May 20, 2024 36.06 36.21 35.40 35.73 916,884 -0.22(-0.61%)
May 17, 2024 36.48 36.48 35.90 35.95 597,548 -0.20(-0.55%)
May 16, 2024 36.00 36.32 35.51 36.15 841,077 +0.00(+0.00%)
May 15, 2024 36.36 36.50 35.83 36.15 720,458 -0.05(-0.14%)
May 14, 2024 36.20 36.24 35.69 36.20 630,641 +0.44(+1.23%)
May 13, 2024 36.24 36.91 35.53 35.76 1,535,403 -0.36(-1.00%)
May 10, 2024 36.50 36.55 35.92 36.12 758,678 -0.12(-0.33%)
May 09, 2024 36.60 36.71 36.02 36.24 1,333,331 -0.47(-1.28%)
May 08, 2024 36.74 36.89 36.55 36.71 1,292,199 -0.25(-0.68%)
May 07, 2024 35.83 37.00 35.75 36.96 3,011,378 +1.23(+3.44%)
May 06, 2024 36.33 36.33 35.69 35.73 863,845 +0.05(+0.14%)
May 03, 2024 35.31 35.85 35.12 35.68 943,481 +0.58(+1.65%)
May 02, 2024 35.53 35.60 35.10 35.10 808,406 -0.15(-0.43%)
May 01, 2024 35.28 35.54 35.03 35.25 1,396,170 -0.23(-0.65%)
Apr 30, 2024 35.53 35.77 34.92 35.48 1,893,541 -0.35(-0.98%)
Apr 29, 2024 35.92 36.25 35.58 35.83 1,157,404 +0.29(+0.82%)
Apr 26, 2024 34.82 35.62 34.70 35.54 1,854,351 +0.73(+2.10%)
Apr 25, 2024 35.00 35.04 34.30 34.81 2,464,899 -0.59(-1.67%)
Apr 24, 2024 36.27 36.48 34.78 35.40 4,546,955 -1.11(-3.04%)
Apr 23, 2024 37.20 37.50 36.22 36.51 6,198,608 -1.45(-3.82%)
Apr 22, 2024 38.60 38.70 37.84 37.96 1,572,881 -0.57(-1.48%)
Apr 19, 2024 37.59 38.66 37.38 38.53 2,274,775 +0.70(+1.85%)
Apr 18, 2024 37.95 38.28 37.73 37.83 1,701,427 -0.04(-0.11%)
Apr 17, 2024 38.25 39.05 37.85 37.87 3,737,425 -1.06(-2.72%)
Apr 16, 2024 38.75 39.61 38.22 38.93 3,497,530 -0.40(-1.02%)
Apr 15, 2024 39.25 41.63 38.85 39.33 5,234,251 +0.02(+0.05%)
Apr 12, 2024 40.78 41.00 39.11 39.31 3,449,104 -1.47(-3.60%)
Apr 11, 2024 42.87 43.02 40.47 40.78 3,702,079 -1.82(-4.27%)
Apr 10, 2024 43.83 43.94 42.32 42.60 1,986,585 -1.43(-3.25%)
Apr 09, 2024 43.91 44.11 43.49 44.03 643,098 +0.28(+0.64%)
Apr 08, 2024 43.90 44.05 43.70 43.75 580,231 +0.00(+0.00%)
Apr 05, 2024 44.67 44.83 43.74 43.75 1,037,575 -1.04(-2.32%)
Apr 04, 2024 45.49 45.49 44.67 44.79 600,003 -0.50(-1.10%)
Apr 03, 2024 45.00 45.70 44.99 45.29 909,335 +0.42(+0.94%)
Apr 02, 2024 45.05 45.32 44.40 44.87 692,781 -0.49(-1.08%)
Apr 01, 2024 45.20 45.77 45.16 45.36 658,887 +0.06(+0.13%)
Mar 28, 2024 45.16 45.41 45.41 45.30 1,237,965 +0.04(+0.09%)
Mar 27, 2024 44.90 45.26 44.67 45.26 456,014 +0.50(+1.12%)
Mar 26, 2024 45.06 45.07 44.65 44.76 745,494 -0.19(-0.42%)
Mar 25, 2024 45.30 45.37 44.59 44.95 574,272 -0.34(-0.75%)
Mar 22, 2024 45.31 45.50 45.19 45.29 740,025 -0.26(-0.57%)
Mar 21, 2024 45.89 45.89 45.32 45.55 701,209 -0.20(-0.44%)
Mar 20, 2024 46.00 46.15 45.48 45.75 1,297,194 -0.30(-0.65%)
Mar 19, 2024 45.90 46.05 45.75 46.05 658,691 +0.16(+0.35%)
Mar 18, 2024 46.85 46.91 45.61 45.89 1,442,594 -0.93(-1.99%)
Mar 15, 2024 46.81 46.92 46.31 46.82 1,877,778 -0.11(-0.23%)
Mar 14, 2024 46.70 46.95 46.38 46.93 569,254 +0.23(+0.49%)
Mar 13, 2024 46.75 46.97 46.58 46.70 625,213 -0.14(-0.30%)
Mar 12, 2024 46.50 46.90 46.40 46.84 422,376 +0.34(+0.73%)
Mar 11, 2024 46.79 46.96 46.44 46.50 1,184,218 -0.29(-0.62%)
Mar 08, 2024 46.59 47.17 46.57 46.79 605,031 +0.31(+0.67%)
Mar 07, 2024 45.81 46.58 45.78 46.48 608,289 +0.70(+1.53%)
Mar 06, 2024 45.97 46.07 45.72 45.78 860,995 -0.12(-0.26%)
Mar 05, 2024 45.72 46.22 45.72 45.90 615,021 +0.07(+0.15%)
Mar 04, 2024 45.80 46.03 45.70 45.83 523,244 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.