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

Capgemini Se (OP: CAPMF )

226.27 -4.98 (-2.15%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 15, 2010 53.75 53.75 53.75 53.75 0 +1.00(+1.89%)
Apr 14, 2010 52.75 52.75 52.75 52.75 2,500 +2.75(+5.50%)
Apr 12, 2010 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 17, 2010 50.00 50.00 50.00 50.00 0 +1.50(+3.09%)
Mar 15, 2010 48.50 48.50 48.50 48.50 450 +1.20(+2.54%)
Mar 04, 2010 47.30 47.30 47.30 47.30 0 -0.30(-0.63%)
Mar 02, 2010 47.60 47.60 47.60 0 +1.80(+3.93%)
Feb 26, 2010 45.80 45.80 45.80 0 +0.35(+0.77%)
Feb 18, 2010 45.45 45.45 45.45 7,217 +4.10(+9.92%)
Feb 12, 2010 41.35 41.35 41.35 0 -6.35(-13.31%)
Jan 22, 2010 47.70 47.70 47.70 0 -1.40(-2.85%)
Jan 19, 2010 49.10 49.10 49.10 49.10 0 -1.75(-3.44%)
Jan 14, 2010 50.85 50.85 50.85 0 +1.40(+2.83%)
Jan 11, 2010 49.45 49.45 49.45 49.45 0 +0.22(+0.44%)
Jan 06, 2010 49.23 49.23 49.23 0 +0.73(+1.51%)
Jan 05, 2010 48.50 48.50 48.50 48.50 130 +2.07(+4.45%)
Dec 29, 2009 46.43 46.43 46.43 46.43 0 +1.43(+3.19%)
Dec 23, 2009 45.00 45.00 45.00 45.00 0 +1.00(+2.27%)
Dec 18, 2009 44.00 44.00 44.00 44.00 0 -1.50(-3.30%)
Dec 15, 2009 45.50 45.50 45.50 45.50 0 -0.40(-0.87%)
Dec 02, 2009 45.90 45.90 45.90 45.90 0 -0.75(-1.61%)
Nov 27, 2009 46.65 46.65 46.65 0 -0.24(-0.52%)
Nov 11, 2009 46.89 46.89 46.89 0 -2.76(-5.55%)
Oct 27, 2009 49.65 49.65 49.65 49.65 0 -3.10(-5.88%)
Oct 09, 2009 52.75 52.75 52.75 0 +1.25(+2.43%)
Oct 08, 2009 51.50 51.50 51.50 51.50 1,000 +0.43(+0.83%)
Oct 06, 2009 51.07 51.07 51.07 51.07 0 -0.93(-1.78%)
Sep 30, 2009 52.00 52.00 52.00 52.00 0 +0.25(+0.48%)
Sep 10, 2009 51.75 51.75 51.75 0 +5.05(+10.81%)
Sep 02, 2009 46.70 46.70 46.70 0 -1.30(-2.71%)
Aug 26, 2009 48.00 48.00 48.00 48.00 500 +0.00(+0.00%)
Aug 25, 2009 48.00 48.00 48.00 48.00 800 +3.90(+8.84%)
Aug 18, 2009 44.10 44.10 44.10 44.10 13,218 +0.01(+0.02%)
Aug 17, 2009 44.09 44.09 44.09 44.09 607 -2.22(-4.79%)
Aug 10, 2009 46.31 46.31 46.31 46.31 0 -1.49(-3.12%)
Aug 05, 2009 47.80 47.80 47.80 0 +7.25(+17.88%)
Jul 22, 2009 40.55 40.55 40.55 0 +4.65(+12.95%)
Jul 06, 2009 35.90 35.90 35.90 0 +0.90(+2.57%)
Jun 25, 2009 35.00 35.00 35.00 35.00 1,011 +0.70(+2.04%)
Jun 23, 2009 34.30 34.30 34.30 34.30 0 -5.20(-13.16%)
Jun 02, 2009 39.50 39.50 39.50 0 +1.84(+4.89%)
May 22, 2009 37.66 37.66 37.66 0 -0.24(-0.63%)
May 20, 2009 37.90 37.90 37.90 37.90 24,712 +1.60(+4.41%)
May 18, 2009 36.30 36.30 36.30 36.30 0 +1.20(+3.42%)
May 15, 2009 35.10 35.10 35.10 35.10 405 -1.65(-4.49%)
May 08, 2009 36.75 36.75 36.75 0 +0.45(+1.24%)
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.