Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 33.75 | 0.44 | 1.32% | 33.51 | 33.80 | 33.40 | 476,577 |
| Jul 25 2024 | 33.31 | 0.36 | 1.09% | 32.96 | 33.43 | 32.67 | 475,530 |
| Jul 24 2024 | 32.95 | -0.68 | -2.02% | 33.59 | 33.59 | 32.8101 | 634,924 |
| Jul 23 2024 | 33.63 | -0.37 | -1.09% | 33.98 | 34.14 | 33.44 | 760,785 |
| Jul 22 2024 | 34.00 | 0.32 | 0.95% | 33.70 | 34.02 | 33.31 | 603,529 |
| Jul 19 2024 | 33.68 | -0.49 | -1.43% | 34.20 | 34.2936 | 33.55 | 617,974 |
| Jul 18 2024 | 34.17 | -0.74 | -2.12% | 34.90 | 35.10 | 34.16 | 598,306 |
| Jul 17 2024 | 34.91 | -0.49 | -1.38% | 35.09 | 35.50 | 34.91 | 1,034,131 |
| Jul 16 2024 | 35.40 | 0.35 | 1.00% | 35.17 | 35.60 | 35.00 | 1,278,381 |
| Jul 15 2024 | 35.05 | -0.76 | -2.12% | 35.91 | 35.92 | 34.70 | 1,577,775 |
| Jul 12 2024 | 35.81 | 0.64 | 1.82% | 35.49 | 35.93 | 35.26 | 979,217 |
| Jul 11 2024 | 35.17 | 1.08 | 3.17% | 34.25 | 35.19 | 34.20 | 1,609,081 |
| Jul 10 2024 | 34.09 | 0.10 | 0.29% | 34.05 | 34.187 | 33.87 | 753,934 |
| Jul 09 2024 | 33.99 | -0.03 | -0.09% | 33.99 | 34.08 | 33.83 | 926,696 |
| Jul 08 2024 | 34.02 | 0.63 | 1.89% | 33.39 | 34.16 | 33.35 | 966,842 |
| Jul 05 2024 | 33.39 | 0.06 | 0.18% | 33.24 | 33.39 | 33.06 | 682,272 |
| Jul 03 2024 | 33.33 | -0.10 | -0.30% | 33.60 | 33.77 | 33.23 | 374,682 |
| Jul 02 2024 | 33.43 | -0.49 | -1.44% | 33.98 | 34.00 | 33.065 | 1,123,841 |
| Jul 01 2024 | 33.92 | 1.46 | 4.50% | 33.03 | 34.07 | 32.97 | 1,462,956 |
| Jun 28 2024 | 32.46 | 0.00 | 0.00% | 32.46 | 32.46 | 32.46 | 0 |
| Jun 27 2024 | 32.46 | 0.15 | 0.46% | 32.26 | 32.48 | 32.09 | 969,949 |
| Jun 26 2024 | 32.31 | 0.41 | 1.29% | 31.90 | 32.40 | 31.78 | 1,369,798 |
| Jun 25 2024 | 31.90 | 0.39 | 1.24% | 32.14 | 32.44 | 31.76 | 1,868,450 |
| Jun 24 2024 | 31.51 | 0.21 | 0.67% | 31.50 | 31.935 | 31.11 | 1,097,036 |
| Jun 21 2024 | 31.30 | 0.35 | 1.13% | 30.80 | 31.84 | 30.79 | 1,897,427 |
| Jun 20 2024 | 30.95 | -0.78 | -2.46% | 31.77 | 31.84 | 30.91 | 1,759,831 |
| Jun 18 2024 | 31.73 | -0.27 | -0.84% | 32.00 | 32.24 | 31.59 | 718,620 |
| Jun 17 2024 | 32.00 | 0.30 | 0.95% | 32.74 | 32.92 | 31.88 | 1,576,095 |
| Jun 14 2024 | 31.70 | -0.48 | -1.49% | 31.96 | 32.11 | 31.42 | 1,233,271 |
| Jun 13 2024 | 32.18 | -0.44 | -1.35% | 32.56 | 32.59 | 31.65 | 1,309,110 |
| Jun 12 2024 | 32.62 | -0.22 | -0.67% | 32.84 | 32.96 | 32.60 | 604,009 |
| Jun 11 2024 | 32.84 | -0.67 | -2.00% | 33.54 | 33.59 | 32.68 | 1,326,851 |
| Jun 10 2024 | 33.51 | -0.39 | -1.15% | 33.66 | 33.86 | 33.51 | 633,066 |
| Jun 07 2024 | 33.90 | -0.06 | -0.18% | 33.75 | 33.975 | 33.7033 | 510,704 |
| Jun 06 2024 | 33.96 | -0.01 | -0.03% | 33.97 | 34.31 | 33.92 | 592,104 |
| Jun 05 2024 | 33.97 | 0.13 | 0.38% | 33.71 | 34.21 | 33.66 | 1,674,754 |
| Jun 04 2024 | 33.84 | -0.57 | -1.66% | 34.12 | 34.25 | 33.6696 | 933,618 |
| Jun 03 2024 | 34.41 | -0.14 | -0.41% | 34.75 | 34.75 | 34.30 | 1,227,026 |
| May 31 2024 | 34.55 | 0.70 | 2.07% | 33.88 | 34.58 | 33.83 | 1,560,937 |
| May 30 2024 | 33.85 | -0.33 | -0.97% | 33.40 | 34.26 | 32.95 | 2,630,621 |
| May 29 2024 | 34.18 | -0.07 | -0.20% | 34.04 | 34.31 | 33.88 | 2,168,891 |
| May 28 2024 | 34.25 | -0.38 | -1.10% | 34.60 | 34.8756 | 33.755 | 1,240,278 |
| May 24 2024 | 34.63 | -0.17 | -0.49% | 35.00 | 35.00 | 34.54 | 990,150 |
| May 23 2024 | 34.80 | -0.13 | -0.37% | 34.87 | 34.87 | 34.50 | 722,389 |
| May 22 2024 | 34.93 | -0.22 | -0.63% | 35.24 | 35.29 | 34.83 | 933,908 |
| May 21 2024 | 35.15 | -0.58 | -1.62% | 35.53 | 35.57 | 34.97 | 884,861 |
| May 20 2024 | 35.73 | -0.22 | -0.61% | 36.06 | 36.2104 | 35.40 | 916,784 |
| May 17 2024 | 35.95 | -0.20 | -0.55% | 36.48 | 36.48 | 35.90 | 597,548 |
| May 16 2024 | 36.15 | 0.00 | 0.00% | 36.00 | 36.32 | 35.51 | 841,077 |
| May 15 2024 | 36.15 | -0.05 | -0.14% | 36.36 | 36.50 | 35.83 | 720,458 |
| May 14 2024 | 36.20 | 0.44 | 1.23% | 36.20 | 36.24 | 35.69 | 630,641 |
| May 13 2024 | 35.76 | -0.36 | -1.00% | 36.24 | 36.91 | 35.53 | 1,535,403 |
| May 10 2024 | 36.12 | -0.12 | -0.33% | 36.50 | 36.545 | 35.92 | 758,678 |
| May 09 2024 | 36.24 | -0.47 | -1.28% | 36.60 | 36.7082 | 36.02 | 1,333,331 |
| May 08 2024 | 36.71 | -0.25 | -0.68% | 36.74 | 36.89 | 36.55 | 1,292,199 |
| May 07 2024 | 36.96 | 1.23 | 3.44% | 35.83 | 37.00 | 35.75 | 3,011,378 |
| May 06 2024 | 35.73 | 0.05 | 0.14% | 36.33 | 36.33 | 35.6857 | 863,180 |
| May 03 2024 | 35.68 | 0.58 | 1.65% | 35.31 | 35.85 | 35.12 | 943,477 |
| May 02 2024 | 35.10 | -0.15 | -0.43% | 35.53 | 35.60 | 35.10 | 808,279 |
| May 01 2024 | 35.25 | -0.23 | -0.65% | 35.28 | 35.54 | 35.03 | 1,396,170 |
| Apr 30 2024 | 35.48 | -0.35 | -0.98% | 35.53 | 35.77 | 34.92 | 1,893,541 |
| Apr 29 2024 | 35.83 | 0.29 | 0.82% | 35.94 | 36.25 | 35.578 | 1,156,904 |
