Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CPRI	35.31	35.85	35.12	35.68	0.58	943,481	5,969	35.51	36.00
2024-05-02	Z	CPRI	35.53	35.60	35.10	35.10	-0.145	808,406	5,676	32.01	39.04
2024-05-01	Z	CPRI	35.28	35.54	35.03	35.25	-0.23	1,396,120	9,627	35.07	36.87
2024-04-30	Z	CPRI	35.53	35.77	34.92	35.48	-0.35	1,893,014	8,384	34.91	35.75
2024-04-29	Z	CPRI	35.92	36.25	35.578	35.83	0.27	1,157,404	8,165	35.00	38.91
2024-04-26	Z	CPRI	34.82	35.62	34.7001	35.54	0.725	1,854,343	9,753	35.60	38.79
2024-04-25	Z	CPRI	35.00	35.0366	34.30	34.81	-0.565	2,464,902	12,670	35.00	38.42
2024-04-24	Z	CPRI	36.27	36.48	34.78	35.40	-1.10	4,547,101	19,882	35.00	35.40
2024-04-23	Z	CPRI	37.20	37.50	36.22	36.51	-1.45	6,198,788	25,674	36.31	37.16
2024-04-22	Z	CPRI	38.60	38.70	37.84	37.96	-0.56	1,573,481	12,227	30.06	38.84
2024-04-19	Z	CPRI	37.59	38.655	37.38	38.53	0.67	2,273,569	10,124	38.54	42.03
2024-04-18	Z	CPRI	37.95	38.28	37.73	37.83	-0.04	1,701,427	11,543	37.60	38.84
2024-04-17	Z	CPRI	38.25	39.05	37.85	37.87	-1.07	3,737,367	18,016	37.80	38.96
2024-04-16	Z	CPRI	38.75	39.61	38.22	38.93	-0.405	3,497,472	17,104	38.77	42.33
2024-04-15	Z	CPRI	39.12	41.6294	38.8475	39.31		5,234,245	24,988	34.00	39.40
2024-04-12	Z	CPRI	40.78	41.00	39.11	39.31	-1.46	3,448,790	13,958	35.00	39.30
2024-04-11	Z	CPRI	42.87	43.02	40.47	40.78	-1.80	3,701,776	16,622	40.81	45.04
2024-04-10	Z	CPRI	43.83	43.94	42.32	42.60	-1.43	1,988,384	11,397	42.65	42.95
2024-04-09	Z	CPRI	43.91	44.11	43.495	44.03	0.26	643,098	4,005	23.00	44.25
2024-04-08	Z	CPRI	43.90	44.05	43.70	43.75	-0.02	580,231	4,906	43.66	44.34
2024-04-05	Z	CPRI	44.67	44.8294	43.74	43.75	-1.05	1,037,524	6,560	43.54	44.35
2024-04-04	Z	CPRI	45.49	45.49	44.67	44.79	-0.50	599,991	4,548	44.48	45.29
2024-04-03	Z	CPRI	45.00	45.70	44.99	45.29	0.43	909,332	5,076	44.91	49.59
2024-04-02	Z	CPRI	45.05	45.32	44.40	44.87	-0.49	691,586	5,081	41.16	45.20
2024-04-01	Z	CPRI	45.20	45.77	45.155	45.36	0.05	658,887	3,601	44.88	45.22
2024-03-29	Z	CPRI	45.16	46.09	45.06	45.30	0.02	0	0	45.44	45.88
2024-03-28	Z	CPRI	45.16	46.09	45.06	45.30	0.02	1,237,965	5,755	45.44	45.88
2024-03-27	Z	CPRI	44.90	45.26	44.67	45.26	0.495	456,014	2,998	45.24	45.79
2024-03-26	Z	CPRI	45.06	45.07	44.645	44.76	-0.195	747,494	4,392	44.76	45.00
2024-03-25	Z	CPRI	45.30	45.372	44.59	44.95	-0.36	574,222	5,111	44.64	49.10
2024-03-22	Z	CPRI	45.31	45.50	45.19	45.29	-0.28	740,025	5,630	44.91	45.63
2024-03-21	Z	CPRI	45.89	45.89	45.32	45.55	-0.22	701,209	4,432	45.23	45.90
2024-03-20	Z	CPRI	46.00	46.15	45.48	45.75	-0.29	1,297,204	6,384	45.60	45.90
2024-03-19	Z	CPRI	45.90	46.055	45.75	46.05	0.15	658,693	4,372	45.61	46.28
2024-03-18	Z	CPRI	46.85	46.91	45.61	45.89	-0.935	1,392,594	6,286	45.89	46.44
2024-03-15	Z	CPRI	46.81	46.92	46.31	46.82	-0.12	1,877,778	5,833	46.37	50.82
2024-03-14	Z	CPRI	46.70	46.95	46.38	46.93	0.24	569,248	3,263	46.31	47.14
2024-03-13	Z	CPRI	46.75	46.97	46.58	46.70	-0.11	625,213	3,009	46.52	47.14
2024-03-12	Z	CPRI	46.50	46.90	46.40	46.84	0.35	422,376	3,502	46.54	47.14
2024-03-11	Z	CPRI	46.79	46.96	46.44	46.50	-0.28	1,184,216	3,521	46.40	47.44
2024-03-08	Z	CPRI	46.59	47.17	46.5701	46.79	0.295	605,031	4,235	46.74	47.03
2024-03-07	Z	CPRI	45.81	46.58	45.78	46.48	0.71	608,289	3,841	41.98	50.77
2024-03-06	Z	CPRI	45.97	46.07	45.72	45.78	-0.13	860,998	3,235	45.50	45.89
2024-03-05	Z	CPRI	45.72	46.22	45.72	45.90	0.07	615,021	4,084	45.76	46.25
2024-03-04	Z	CPRI	45.80	46.03	45.697	45.83	0.025	523,244	5,108	45.57	46.47
2024-03-01	Z	CPRI	46.32	46.32	45.76	45.81	-0.32	988,147	6,156	45.75	46.23
2024-02-29	Z	CPRI	46.27	46.39	46.09	46.13	-0.12	728,772	3,897	46.07	50.21
2024-02-28	Z	CPRI	46.12	46.52	46.0697	46.27	-0.03	701,215	4,701	45.19	48.49
2024-02-27	Z	CPRI	46.13	46.55	46.04	46.32	0.20	625,286	4,013	46.32	51.00
2024-02-26	Z	CPRI	46.37	46.54	46.11	46.11	-0.25	438,839	3,406	45.83	47.27
2024-02-23	Z	CPRI	46.55	46.7158	46.36	46.37	-0.22	744,716	4,628	46.33	47.30
2024-02-22	Z	CPRI	46.50	46.86	46.30	46.59	0.04	804,801	5,213	46.30	46.97
2024-02-21	Z	CPRI	47.15	47.15	46.505	46.55	-0.50	832,105	5,257	46.06	50.47
2024-02-20	Z	CPRI	47.25	47.2909	46.54	47.05	-0.25	768,988	6,469	46.59	47.29
2024-02-19	Z	CPRI	47.32	47.585	47.26	47.32	-0.16	0	0	47.25	47.72
2024-02-16	Z	CPRI	47.32	47.585	47.26	47.32	-0.16	785,687	4,335	47.25	47.72
2024-02-15	Z	CPRI	47.52	47.72	47.32	47.48	0.13	622,709	4,030	47.48	47.78
2024-02-14	Z	CPRI	47.21	47.475	47.07	47.34	0.31	711,808	3,859	43.30	48.00
2024-02-13	Z	CPRI	46.80	47.3599	46.74	47.04	-0.45	1,066,745	6,313	47.04	48.00
2024-02-12	Z	CPRI	46.81	47.61	46.6358	47.50	0.65	1,099,976	5,914	47.09	48.12
2024-02-09	Z	CPRI	46.64	46.90	45.8501	46.83	-0.72	1,976,527	9,112	46.50	46.90
2024-02-08	Z	CPRI	47.11	47.80	46.98	47.54	1.32	1,977,009	10,499	46.65	46.95
2024-02-07	Z	CPRI	46.91	47.07	46.00	46.22	-0.37	2,007,927	10,057	37.55	46.98
2024-02-06	Z	CPRI	47.00	47.01	46.40	46.58	-0.40	1,278,348	7,640	46.55	52.09