DAVIDE CAMPARI Stock Price History, DVDCY Historical Prices

Add to My Stocks
$7.67 $0.02 (0.26%) DVDCY stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download DAVIDE CAMPARI stock price history here. Daily open, high, low, and end of day closing price for the company, along with DAVIDE CAMPARI price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DAVIDE CAMPARI stock price history chart shows that the stock price reached a high of $8.1 on Feb 01, 2018, and a low of $4.65 on Nov 29, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 7.65 7.67 7.65 7.67 2,049 - -
2018-02-22 7.71 7.71 7.58 7.69 2,178 - -
2018-02-21 7.67 7.67 7.65 7.65 1,450 - -
2018-02-20 7.73 7.73 7.73 7.73 1,074 - -
2018-02-16 7.7 7.7 7.7 7.7 815 - -
2018-02-14 7.57 7.69 7.57 7.69 1,531 - -
2018-02-12 7.4 7.52 7.4 7.52 3,000 - -
2018-02-09 7.4 7.3 7.3 7.3 1,575 - -
2018-02-08 7.4 7.43 7.24 7.24 3,195 - -
2018-02-07 7.55 7.58 7.55 7.55 8,300 - -
2018-02-06 7.65 7.88 7.65 7.88 4,000 - -
2018-02-05 7.85 7.89 7.71 7.71 5,308 - -
2018-02-02 8 8 8 8 2,300 - -
2018-02-01 8.02 8.1 8.02 8.1 2,450 - -
2018-01-31 8.02 8.05 7.85 7.85 6,550 - -
2018-01-30 7.9 7.91 7.85 7.87 15,422 - -
2018-01-29 7.88 7.9 7.85 7.9 38,197 - -
2018-01-26 7.9 7.96 7.9 7.96 3,920 - -
2018-01-25 7.77 7.91 7.77 7.91 4,900 - -
2018-01-24 7.8 7.8 7.76 7.76 9,878 - -
2018-01-23 7.81 7.88 7.81 7.85 2,915 - -
2018-01-22 7.72 7.77 7.72 7.76 4,574 - -
2018-01-18 7.48 7.48 7.48 7.48 1,019 - -
2018-01-17 7.81 7.82 7.75 7.8 21,720 - -
2018-01-16 7.75 7.75 7.75 7.75 600 - -
2018-01-12 7.57 7.57 7.57 7.57 308 - -
2018-01-11 7.47 7.5 7.47 7.5 4,000 - -
2018-01-10 7.58 7.58 7.58 7.58 20 - -
2018-01-09 7.5 7.51 7.5 7.5 4,000 - -
2018-01-04 7.57 7.57 7.47 7.47 300 - -
2018-01-03 7.59 7.65 7.56 7.57 2,834 - -
2018-01-02 7.6 7.6 7.58 7.58 689 - -
2017-12-29 7.71 7.71 7.71 7.71 100 - -
2017-12-28 7.71 7.78 7.71 7.78 1,680 - -
2017-12-27 7.58 7.58 7.58 7.58 114 - -
2017-12-26 7.44 7.44 7.44 7.44 100 - -
2017-12-22 7.58 7.58 7.58 7.58 500 - -
2017-12-21 7.39 7.59 7.39 7.59 1,375 - -
2017-12-20 7.53 7.53 7.53 7.53 136 - -
2017-12-18 7.51 7.51 7.51 7.51 2,021 - -
2017-12-15 7.49 7.49 7.45 7.45 3,500 - -
2017-12-14 7.64 7.64 7.57 7.57 1,051 - -
2017-12-12 7.63 7.75 7.63 7.75 3,227 - -
2017-12-08 7.71 7.71 7.71 7.71 100 - -
2017-12-07 7.63 7.78 7.63 7.69 670 - -
2017-12-06 7.66 7.7 7.66 7.7 3,000 - -
2017-12-04 0 0 0 7.86 36 - -
2017-12-01 0 0 0 7.86 0 - -
2017-11-30 7.8 7.86 7.8 7.86 215 - -
2017-11-29 0 0 0 7.72 0 - -
2017-11-28 7.72 7.72 7.72 7.72 700 - -
2017-11-27 7.68 7.68 7.68 7.68 500 - -
2017-11-24 7.55 7.7 7.55 7.7 200 - -
2017-11-23 0 0 0 7.53 0 - -
2017-11-22 7.53 7.53 7.53 7.53 820 - -
2017-11-21 7.58 7.58 7.58 7.58 100 - -
2017-11-20 7.61 7.61 7.61 7.61 500 - -
2017-11-17 0 0 0 7.75 0 - -
2017-11-16 0 0 0 7.75 0 - -
2017-11-15 0 0 0 7.75 80 - -
2017-11-14 7.75 7.75 7.75 7.75 757 - -
2017-11-13 7.46 7.46 7.46 7.46 100 - -
2017-11-10 0 0 0 7.73 0 - -
2017-11-09 0 0 0 7.73 0 - -
2017-11-08 0 0 0 7.73 0 - -
2017-11-07 7.73 7.73 7.73 7.73 1,013 - -
2017-11-06 7.75 7.75 7.58 7.74 1,182 - -
2017-11-03 7.8 7.8 7.8 7.8 270 - -
2017-11-02 7.75 7.77 7.75 7.77 1,248 - -
2017-11-01 7.79 7.79 7.79 7.79 356 - -
2017-10-31 0 0 0 7.84 80 - -
2017-10-30 7.84 7.84 7.84 7.84 269 - -
2017-10-27 0 0 0 7.74 0 - -
2017-10-26 7.75 7.75 7.74 7.74 566 - -
2017-10-25 7.62 7.64 7.55 7.55 1,459 - -
2017-10-24 7.64 7.64 7.64 7.64 811 - -
2017-10-23 0 0 0 7.55 0 - -
2017-10-20 0 0 0 7.55 0 - -
2017-10-19 7.52 7.55 7.52 7.55 15,686 - -
2017-10-18 7.62 7.63 7.59 7.63 2,000 - -
2017-10-17 7.61 7.63 7.6 7.63 4,265 - -
2017-10-16 7.74 7.82 7.74 7.82 925 - -
2017-10-13 7.57 7.57 7.57 7.57 197 - -
2017-10-12 7.67 7.73 7.67 7.67 8,983 - -
2017-10-11 0 0 0 7.28 0 - -
2017-10-10 7.28 7.28 7.28 7.28 3,100 - -
2017-10-09 7.29 7.29 7.29 7.29 10,000 - -
2017-10-06 7.22 7.24 7.22 7.24 439 - -
2017-10-05 7.25 7.25 7.16 7.16 1,286 - -
Get more Data

DAVIDE CAMPARI Stock History Chart

View DVDCY PE ratio, PS ratio stocks charts and compare with peers.
DVDCY Chart
Note: Compare DAVIDE CAMPARI stock price history with the index and industry peers.

DAVIDE CAMPARI Stock Price History: Past 5 years

Max Stock Price8.1Feb 01,2018
Min Stock Price4.65Nov 29,2016
Avg Stock Price6.54

DVDCY Industry Peers

Company Price Change (%)
Molson Coors Brewing (TAP)78.660.21 (0.27%)
Carlsberg (CABGY)24.70.36 (1.48%)
Remy Cointreau (REMYY)13.590.05 (0.37%)
Compania Cervecerias Unidas (CCU)28.830.2 (0.7%)

DAVIDE CAMPARI share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in DAVIDE CAMPARI stock analysis. DAVIDE CAMPARI stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $7.67 and 2,049 shares of DVDCY were traded on Feb 23, 2018. Looking at DAVIDE CAMPARI stock history data, the P/S ratio was at a low of - on Feb 23, 2018.