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

Capgemini Se (OP: CAPMF )

207.75 +0.40 (+0.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 25, 2012 39.39 39.39 39.39 0 +1.68(+4.46%)
Apr 24, 2012 37.71 37.71 37.71 37.71 400 +0.96(+2.61%)
Apr 19, 2012 36.75 36.75 36.75 0 -1.95(-5.04%)
Apr 18, 2012 38.70 38.70 38.70 38.70 200 -2.05(-5.03%)
Apr 09, 2012 40.75 40.75 40.75 0 -0.15(-0.37%)
Apr 04, 2012 40.90 40.90 40.90 0 -3.40(-7.67%)
Apr 03, 2012 44.30 44.30 44.30 44.30 1,200 -0.40(-0.89%)
Mar 30, 2012 44.70 44.70 44.70 0 +0.30(+0.68%)
Mar 28, 2012 44.40 44.40 44.40 0 -0.90(-1.99%)
Mar 27, 2012 45.50 45.50 45.30 45.30 300 +0.25(+0.55%)
Mar 21, 2012 45.05 45.05 45.05 0 +0.30(+0.67%)
Mar 19, 2012 44.75 44.75 44.75 0 +0.40(+0.90%)
Mar 16, 2012 44.35 44.35 44.35 44.35 110 +0.25(+0.57%)
Mar 14, 2012 44.10 44.10 44.10 0 +0.14(+0.32%)
Mar 01, 2012 43.96 43.96 43.96 0 +0.26(+0.59%)
Feb 29, 2012 43.70 43.70 43.70 43.70 200 -0.22(-0.50%)
Feb 24, 2012 43.92 43.92 43.92 0 +0.79(+1.83%)
Feb 23, 2012 43.13 43.13 43.13 43.13 1,413 +0.38(+0.89%)
Feb 21, 2012 42.75 42.75 42.75 42.75 0 -0.10(-0.23%)
Feb 17, 2012 43.15 43.15 42.85 42.85 1,300 +1.65(+4.00%)
Feb 16, 2012 41.20 41.20 41.20 41.20 200 +2.65(+6.87%)
Feb 15, 2012 38.55 38.55 38.55 38.55 100 -0.15(-0.39%)
Feb 07, 2012 38.70 38.70 38.70 0 +0.85(+2.25%)
Feb 03, 2012 37.85 37.85 37.85 0 +2.40(+6.77%)
Jan 24, 2012 35.45 35.45 35.45 0 -0.05(-0.14%)
Jan 19, 2012 35.50 35.50 35.50 0 +2.28(+6.86%)
Jan 17, 2012 33.22 33.22 33.22 0 +1.37(+4.30%)
Jan 12, 2012 31.85 31.85 31.85 0 +0.85(+2.74%)
Jan 05, 2012 31.00 31.00 31.00 0 -1.80(-5.49%)
Jan 03, 2012 32.80 32.80 32.80 0 +1.59(+5.09%)
Dec 30, 2011 31.04 31.21 31.05 31.21 800 +0.51(+1.66%)
Dec 28, 2011 30.70 30.70 30.70 30.70 438 -1.15(-3.61%)
Dec 27, 2011 31.85 31.85 31.85 31.85 140 -0.25(-0.78%)
Dec 23, 2011 32.00 32.10 32.00 32.10 430 +1.00(+3.22%)
Dec 19, 2011 31.10 31.10 31.10 31.10 0 -0.55(-1.74%)
Dec 16, 2011 32.03 32.03 31.65 31.65 400 -2.55(-7.46%)
Dec 12, 2011 34.20 34.20 34.20 34.20 0 -0.55(-1.58%)
Dec 08, 2011 34.75 34.75 34.75 0 -1.47(-4.06%)
Dec 07, 2011 36.22 36.22 36.22 36.22 200 -0.43(-1.17%)
Dec 06, 2011 36.65 36.65 36.65 36.65 200 -0.90(-2.40%)
Dec 05, 2011 37.55 37.55 37.55 37.55 1,234 +0.10(+0.27%)
Dec 02, 2011 37.45 37.45 37.45 37.45 220 +0.05(+0.13%)
Dec 01, 2011 37.45 37.75 37.40 37.40 2,478 +1.55(+4.32%)
Nov 29, 2011 35.85 35.85 35.85 0 +1.15(+3.31%)
Nov 28, 2011 34.70 34.70 34.70 34.70 200 +1.62(+4.91%)
Nov 25, 2011 33.08 33.08 33.08 33.08 19,320 -1.32(-3.85%)
Nov 22, 2011 34.40 34.40 34.40 34.40 0 -0.47(-1.35%)
Nov 18, 2011 34.87 34.87 34.87 0 -2.08(-5.63%)
Nov 16, 2011 36.95 36.95 36.95 0 -1.05(-2.76%)
Nov 14, 2011 38.00 38.00 38.00 0 -1.31(-3.33%)
Nov 11, 2011 39.31 39.31 39.31 39.31 141 +2.91(+7.99%)
Nov 02, 2011 36.40 36.40 36.40 0 -3.80(-9.45%)
Oct 28, 2011 40.20 40.20 40.20 0 -0.95(-2.31%)
Oct 27, 2011 41.15 41.15 40.70 41.15 1,900 +2.70(+7.02%)
Oct 26, 2011 38.45 38.45 38.45 38.45 400 +0.88(+2.34%)
Oct 25, 2011 37.57 37.57 37.57 37.57 1,700 -1.18(-3.05%)
Oct 24, 2011 38.47 38.75 38.47 38.75 800 +2.59(+7.16%)
Oct 19, 2011 36.16 36.16 36.16 36.16 0 +1.56(+4.51%)
Oct 05, 2011 34.60 34.60 34.60 0 +5.30(+18.09%)
Oct 04, 2011 29.30 29.30 29.30 29.30 400 -1.35(-4.40%)
Oct 03, 2011 30.65 30.65 30.65 30.65 550 -3.85(-11.16%)
Sep 20, 2011 34.50 34.50 34.50 34.50 0 -0.35(-1.00%)
Sep 06, 2011 34.85 34.85 34.85 0 -4.50(-11.44%)
Sep 01, 2011 39.35 39.35 39.35 0 +0.65(+1.68%)
Aug 26, 2011 38.70 38.70 38.70 0 -0.60(-1.53%)
Aug 23, 2011 39.30 39.30 39.30 39.30 0 +0.20(+0.51%)
Aug 18, 2011 39.10 39.10 39.10 0 -4.50(-10.32%)
Aug 16, 2011 43.60 43.60 43.60 0 +3.00(+7.39%)
Aug 09, 2011 40.60 40.60 40.60 40.60 0 -1.00(-2.40%)
Aug 05, 2011 41.60 41.60 41.60 0 -3.70(-8.17%)
Aug 03, 2011 45.30 45.30 45.30 0 -1.45(-3.10%)
Aug 02, 2011 46.75 46.75 46.75 46.75 100 -2.60(-5.27%)
Jul 29, 2011 49.35 49.35 49.35 0 -6.85(-12.19%)
Jul 26, 2011 56.20 56.20 56.20 0 +3.86(+7.37%)
Jul 14, 2011 52.34 52.34 52.34 0 -2.01(-3.70%)
Jul 13, 2011 54.50 54.50 54.35 54.35 600 -3.38(-5.85%)
Jul 08, 2011 57.73 57.73 57.73 0 -1.02(-1.74%)
Jul 07, 2011 58.75 58.75 58.75 58.75 200 +3.00(+5.38%)
Jun 28, 2011 55.75 55.75 55.75 0 +0.30(+0.54%)
Jun 21, 2011 55.45 55.45 55.45 0 +2.60(+4.92%)
Jun 16, 2011 52.85 52.85 52.85 52.85 0 -2.45(-4.43%)
Jun 14, 2011 55.30 55.30 55.30 55.30 0 +0.95(+1.75%)
Jun 09, 2011 54.35 54.35 54.35 0 -0.85(-1.54%)
Jun 06, 2011 55.20 55.20 55.20 0 -0.88(-1.57%)
Jun 03, 2011 55.85 56.08 55.85 56.08 2,401 +0.28(+0.50%)
May 17, 2011 55.80 55.80 55.80 0 -3.30(-5.58%)
May 11, 2011 59.10 59.10 59.10 0 -0.45(-0.76%)
May 09, 2011 59.55 59.55 59.55 0 +0.00(+0.00%)
May 06, 2011 59.55 59.55 59.55 59.55 200 +0.40(+0.68%)
May 05, 2011 59.15 59.15 59.15 59.15 200 -2.05(-3.35%)
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.