Campari Historical Data - CPR

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Campari CPR Italy Ordinary Share IT0005252207
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 1.04% 8.72 8.79 8.625 8.63 8.63 11:35:06
more quote information »

CPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.478.798.4558.632,174,8490.252.95%
1 Month8.348.797.9858.322,559,7410.384.56%
3 Months8.2558.797.9858.272,169,9580.4655.63%
6 Months8.528.947.778.272,329,7370.202.35%
1 Year7.8759.3057.658.442,392,6790.84510.73%
3 Years9.4411.205.537.422,219,174-0.72-7.63%
5 Years5.7311.205.537.541,960,0962.9952.18%

CPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 8.72 0.09 1.04% 8.63 8.79 8.625 2,140,885
Jan 23 2020 8.63 -0.03 -0.35% 8.625 8.71 8.605 1,484,506
Jan 22 2020 8.66 0.09 0.99% 8.595 8.715 8.575 1,853,680
Jan 21 2020 8.575 -0.04 -0.41% 8.61 8.61 8.465 1,913,173
Jan 20 2020 8.61 -0.05 -0.52% 8.65 8.665 8.60 1,480,729
Jan 17 2020 8.655 0.23 2.67% 8.47 8.66 8.455 4,142,155
Jan 16 2020 8.43 0.16 1.93% 8.40 8.455 8.37 7,127,901
Jan 15 2020 8.27 0.06 0.79% 8.205 8.315 8.185 4,224,637
Jan 14 2020 8.205 0.09 1.11% 8.15 8.205 8.08 2,525,580
Jan 13 2020 8.115 0.00 0.0% 8.135 8.165 8.075 2,012,117
Jan 10 2020 8.115 -0.11 -1.34% 8.22 8.255 8.115 2,238,503
Jan 09 2020 8.225 0.11 1.36% 8.14 8.25 8.025 3,986,415
Jan 08 2020 8.115 0.06 0.81% 8.01 8.115 7.985 1,989,835
Jan 07 2020 8.05 -0.10 -1.23% 8.165 8.185 8.05 2,469,407
Jan 06 2020 8.15 -0.03 -0.37% 8.16 8.18 7.99 2,396,151
Jan 03 2020 8.18 0.06 0.74% 8.12 8.18 8.075 2,270,352
Jan 02 2020 8.12 -0.02 -0.25% 8.20 8.20 8.12 1,842,807
Dec 30 2019 8.14 -0.13 -1.51% 8.28 8.29 8.14 1,121,563
Dec 27 2019 8.265 -0.03 -0.36% 8.34 8.34 8.24 995,818
See More Historical Prices »
Your Recent History
BIT
CPR
Campari
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200125 03:04:18