Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capgemini Se (OP: CAPMF )

226.90 -0.15 (-0.07%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 35.75 35.75 35.75 0 +0.77(+2.21%)
Apr 27, 2009 34.98 34.98 34.98 0 +2.48(+7.62%)
Apr 21, 2009 32.50 32.50 32.50 32.50 0 +0.25(+0.78%)
Apr 20, 2009 32.25 32.25 32.25 32.25 170 -2.45(-7.06%)
Apr 16, 2009 34.70 34.70 34.70 0 +4.45(+14.71%)
Mar 30, 2009 30.25 30.25 30.25 0 -2.15(-6.64%)
Mar 24, 2009 32.40 32.40 32.40 0 -2.08(-6.04%)
Mar 19, 2009 34.48 34.48 34.48 34.48 0 +1.23(+3.71%)
Mar 18, 2009 33.25 33.25 33.25 33.25 200 +2.40(+7.78%)
Mar 16, 2009 30.85 30.85 30.85 0 +0.00(+0.00%)
Mar 13, 2009 29.50 30.85 30.85 30.85 400 +1.35(+4.58%)
Mar 11, 2009 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 10, 2009 28.65 30.25 29.50 29.50 1,565 +1.50(+5.36%)
Feb 25, 2009 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 24, 2009 28.15 28.15 28.00 28.00 1,147 -2.85(-9.24%)
Feb 20, 2009 30.85 30.85 30.85 0 +0.00(+0.00%)
Feb 19, 2009 30.85 30.85 30.85 30.85 185 +0.25(+0.82%)
Feb 18, 2009 30.60 30.60 30.60 30.60 185 -8.30(-21.34%)
Feb 09, 2009 38.90 38.90 38.90 0 +0.00(+0.00%)
Feb 06, 2009 37.25 38.90 37.25 38.90 510 +4.65(+13.58%)
Feb 02, 2009 34.25 34.25 34.25 0 +0.00(+0.00%)
Jan 30, 2009 34.25 34.25 34.25 34.25 126 +1.65(+5.06%)
Jan 27, 2009 32.60 32.60 32.60 0 +0.00(+0.00%)
Jan 26, 2009 32.50 32.60 32.50 32.60 1,256 -0.60(-1.81%)
Jan 23, 2009 33.20 33.20 33.20 0 +0.00(+0.00%)
Jan 22, 2009 33.20 33.20 33.20 33.20 256 +0.70(+2.15%)
Jan 21, 2009 32.50 32.50 32.50 32.50 103 -6.90(-17.51%)
Jan 07, 2009 39.40 39.40 39.40 0 +0.00(+0.00%)
Jan 06, 2009 39.40 39.40 39.40 39.40 100 +1.65(+4.37%)
Dec 31, 2008 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
Dec 30, 2008 38.20 38.20 38.00 38.00 1,780 +0.30(+0.80%)
Dec 29, 2008 37.70 37.70 37.70 37.70 127 +2.40(+6.80%)
Dec 19, 2008 35.30 35.30 35.30 35.30 0 +1.30(+3.82%)
Dec 15, 2008 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 12, 2008 34.00 34.00 34.00 34.00 1,427 +3.50(+11.48%)
Dec 04, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Dec 03, 2008 30.50 30.50 30.50 30.50 157 -1.60(-4.98%)
Dec 01, 2008 32.10 32.10 32.10 0 +0.00(+0.00%)
Nov 28, 2008 32.10 32.10 32.10 32.10 1,000 -0.19(-0.59%)
Nov 25, 2008 32.29 32.29 32.29 0 +0.00(+0.00%)
Nov 24, 2008 32.29 32.29 32.29 32.29 100 -3.16(-8.91%)
Nov 05, 2008 35.45 35.45 35.45 0 +0.00(+0.00%)
Nov 04, 2008 35.45 35.45 35.45 35.45 695 +2.45(+7.42%)
Oct 30, 2008 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 29, 2008 31.50 33.00 31.50 33.00 410 +2.70(+8.91%)
Oct 27, 2008 30.30 30.30 30.30 0 +0.00(+0.00%)
Oct 24, 2008 30.30 30.30 30.30 30.30 100 -0.45(-1.46%)
Oct 23, 2008 30.75 30.75 30.75 350 +0.00(+0.00%)
Oct 22, 2008 30.75 30.75 30.75 30.75 125 -1.80(-5.53%)
Oct 21, 2008 32.55 32.55 32.55 32.55 110 -0.65(-1.96%)
Oct 20, 2008 33.20 33.30 33.20 33.20 580 -1.25(-3.63%)
Oct 14, 2008 34.45 34.45 34.45 0 +0.00(+0.00%)
Oct 13, 2008 34.45 34.45 33.85 34.45 711 -0.05(-0.14%)
Oct 10, 2008 34.50 34.50 34.50 0 +0.00(+0.00%)
Oct 09, 2008 34.50 34.50 34.50 34.50 100 +0.50(+1.47%)
Oct 08, 2008 34.00 34.00 34.00 34.00 182 -2.25(-6.21%)
Oct 07, 2008 38.75 36.25 36.25 36.25 100 -2.50(-6.45%)
Oct 06, 2008 38.75 40.47 38.75 38.75 2,100 -6.85(-15.02%)
Oct 02, 2008 45.60 45.60 45.60 0 +0.00(+0.00%)
Oct 01, 2008 45.60 45.60 45.60 45.60 200 -4.65(-9.25%)
Sep 24, 2008 50.25 50.25 50.25 101 +0.00(+0.00%)
Sep 23, 2008 52.00 50.25 50.25 50.25 500 -1.75(-3.37%)
Sep 22, 2008 52.00 52.00 51.55 52.00 15,466 +2.65(+5.37%)
Sep 17, 2008 49.35 49.35 49.35 0 +0.00(+0.00%)
Sep 16, 2008 49.35 49.35 49.35 49.35 600 -0.90(-1.79%)
Sep 15, 2008 50.25 50.25 50.25 0 +0.00(+0.00%)
Sep 12, 2008 50.25 50.25 50.25 50.25 200 +0.00(+0.00%)
Sep 11, 2008 50.25 50.25 50.25 0 +0.00(+0.00%)
Sep 10, 2008 50.25 50.25 50.25 50.25 610 -10.00(-16.60%)
Aug 22, 2008 62.00 60.25 60.25 60.25 0 +0.00(+0.00%)
Aug 21, 2008 60.25 60.45 60.25 60.25 1,260 -1.75(-2.82%)
Aug 18, 2008 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 15, 2008 62.00 62.00 62.00 62.00 463 -0.25(-0.40%)
Aug 13, 2008 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Aug 12, 2008 62.25 62.25 62.25 0 +0.00(+0.00%)
Aug 11, 2008 62.25 62.25 62.25 62.25 404 -0.50(-0.80%)
Aug 08, 2008 62.75 62.75 62.75 62.75 100 +0.75(+1.21%)
Aug 07, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 06, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 05, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 04, 2008 62.00 62.08 61.75 62.00 2,870 -1.50(-2.36%)
Aug 01, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 31, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 30, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 29, 2008 63.50 63.50 63.50 63.50 352 +0.97(+1.55%)
Jul 28, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 25, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 24, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 23, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 22, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 21, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 18, 2008 62.53 62.53 62.53 62.53 153 +5.08(+8.84%)
Jul 17, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 16, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 15, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 14, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 11, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 10, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 09, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 08, 2008 57.45 57.45 57.11 57.45 1,995 -1.49(-2.54%)
Jul 07, 2008 58.94 58.94 58.94 58.94 0 +0.00(+0.00%)
Jul 04, 2008 58.94 58.94 58.94 58.94 100 +0.00(+0.00%)
Jul 03, 2008 58.94 58.94 58.94 58.94 100 +0.44(+0.76%)
Jul 02, 2008 58.50 58.50 58.50 58.50 1,410 +0.45(+0.78%)
Jul 01, 2008 58.05 58.05 58.05 58.05 329 -5.20(-8.22%)
Jun 30, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 27, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 26, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 25, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 24, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 23, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 20, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 19, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 18, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 17, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 16, 2008 63.25 63.25 63.25 63.25 243 +0.05(+0.08%)
Jun 13, 2008 63.20 63.20 63.20 63.20 500 -2.90(-4.39%)
Jun 12, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 11, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 10, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 09, 2008 66.10 66.10 66.10 66.10 128 -0.20(-0.30%)
Jun 06, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 05, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 04, 2008 66.30 66.30 66.30 66.30 2,187 +0.00(+0.00%)
Jun 03, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 02, 2008 66.30 66.30 66.30 66.30 1,000 -0.95(-1.41%)
May 30, 2008 64.25 67.25 66.60 67.25 8,053 +3.00(+4.67%)
May 29, 2008 64.25 64.25 64.25 64.25 0 +0.00(+0.00%)
May 28, 2008 64.25 64.50 64.25 64.25 769 +2.25(+3.63%)
May 27, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
May 26, 2008 62.00 62.00 62.00 62.00 526 +0.00(+0.00%)
May 23, 2008 62.00 62.00 62.00 62.00 526 -4.25(-6.42%)
May 22, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 21, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 20, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 19, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 16, 2008 66.25 66.25 66.25 66.25 300 +5.00(+8.16%)
May 15, 2008 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
May 14, 2008 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
May 13, 2008 61.25 61.25 61.15 61.25 3,274 +1.20(+2.00%)
May 12, 2008 60.05 60.05 60.05 60.05 0 +0.00(+0.00%)
May 09, 2008 60.10 60.05 60.05 60.05 105 -0.05(-0.08%)
May 08, 2008 60.10 60.10 60.10 60.10 0 +0.00(+0.00%)
May 07, 2008 60.10 60.10 60.10 60.10 1,000 +0.00(+0.00%)
May 06, 2008 60.10 60.10 60.10 60.10 150 -2.30(-3.69%)
May 05, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
May 02, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
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.