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 30, 2015 89.25 89.30 88.63 88.63 603 +1.38(+1.58%)
Apr 29, 2015 87.25 87.25 87.25 87.25 100 -2.15(-2.40%)
Apr 28, 2015 89.01 89.40 89.01 89.40 358 -2.45(-2.67%)
Apr 27, 2015 91.85 91.85 91.85 91.85 220 +6.50(+7.62%)
Apr 23, 2015 85.35 85.35 85.35 0 +1.30(+1.55%)
Apr 15, 2015 84.05 84.05 84.05 0 +0.10(+0.12%)
Apr 13, 2015 83.95 83.95 83.95 0 -0.75(-0.89%)
Apr 07, 2015 84.70 84.70 84.70 1 -0.30(-0.35%)
Apr 06, 2015 85.00 85.00 85.00 85.00 148 +0.98(+1.17%)
Apr 02, 2015 84.02 84.02 84.02 0 +2.02(+2.46%)
Apr 01, 2015 82.00 82.00 82.00 82.00 663 -2.45(-2.90%)
Mar 30, 2015 84.45 84.45 84.45 317 +0.85(+1.02%)
Mar 27, 2015 83.60 83.60 83.60 83.60 208 +2.50(+3.08%)
Mar 26, 2015 81.10 81.10 81.10 81.10 334 -0.50(-0.61%)
Mar 18, 2015 81.60 81.60 81.60 0 +3.00(+3.82%)
Mar 11, 2015 78.60 78.60 78.60 0 +0.05(+0.06%)
Mar 06, 2015 78.55 78.55 78.55 0 -3.04(-3.73%)
Mar 03, 2015 81.59 81.59 81.59 50 +0.59(+0.73%)
Feb 27, 2015 81.00 81.00 81.00 0 +0.75(+0.93%)
Feb 26, 2015 80.00 80.25 80.00 80.25 563 +1.80(+2.29%)
Feb 23, 2015 78.45 78.45 78.45 67 +0.39(+0.50%)
Feb 20, 2015 77.85 78.06 77.85 78.06 200 +4.46(+6.06%)
Feb 18, 2015 73.60 73.60 73.60 11 -0.05(-0.07%)
Feb 06, 2015 73.65 73.65 73.65 0 -0.10(-0.14%)
Feb 04, 2015 73.75 73.75 73.75 250 +0.15(+0.20%)
Feb 03, 2015 73.60 73.60 73.60 73.60 100 +0.66(+0.90%)
Feb 02, 2015 72.70 72.94 72.70 72.94 200 -0.21(-0.29%)
Jan 30, 2015 73.15 73.15 73.15 73.15 213 +0.02(+0.03%)
Jan 29, 2015 72.90 73.13 72.90 73.13 10,570 +2.04(+2.87%)
Jan 28, 2015 72.15 72.15 71.09 71.09 300 -1.91(-2.62%)
Jan 27, 2015 72.00 73.00 72.00 73.00 434 -0.60(-0.82%)
Jan 26, 2015 73.00 73.60 73.00 73.60 400 +1.75(+2.44%)
Jan 23, 2015 72.28 72.28 71.85 71.85 819 +0.25(+0.35%)
Jan 22, 2015 70.85 71.60 70.85 71.60 810 +0.80(+1.13%)
Jan 16, 2015 70.80 70.80 70.80 581 +0.30(+0.43%)
Jan 15, 2015 70.50 70.50 70.50 70.50 100 +1.30(+1.88%)
Jan 14, 2015 69.20 69.20 69.20 69.20 100 -0.15(-0.22%)
Jan 13, 2015 69.35 69.35 69.35 0 -1.30(-1.84%)
Jan 12, 2015 70.25 70.65 70.25 70.65 200 +0.50(+0.71%)
Jan 09, 2015 70.05 70.15 69.93 70.15 1,469 +0.90(+1.30%)
Jan 08, 2015 68.86 69.25 68.86 69.25 900 +0.95(+1.39%)
Jan 07, 2015 68.33 68.33 67.85 68.30 736 +0.55(+0.81%)
Jan 06, 2015 67.88 67.88 67.75 67.75 1,112 -3.85(-5.38%)
Dec 31, 2014 71.60 71.60 71.60 151 -1.44(-1.97%)
Dec 29, 2014 73.04 73.04 73.04 0 -0.52(-0.71%)
Dec 26, 2014 73.30 73.56 73.30 73.56 3,013 -0.44(-0.59%)
Dec 22, 2014 74.00 74.00 74.00 0 +0.26(+0.35%)
Dec 18, 2014 73.74 73.74 73.74 0 +3.89(+5.57%)
Dec 17, 2014 70.35 70.57 69.85 69.85 729 +0.01(+0.01%)
Dec 16, 2014 70.20 69.84 4,243 -0.66(-0.94%)
Dec 12, 2014 70.50 70.50 70.50 0 -1.20(-1.67%)
Dec 11, 2014 71.70 71.70 71.70 71.70 963 -0.78(-1.08%)
Dec 09, 2014 72.48 72.48 72.48 0 -2.27(-3.04%)
Dec 08, 2014 74.75 74.75 74.47 74.75 665 -0.49(-0.65%)
Dec 05, 2014 75.24 75.24 75.24 75.24 100 +0.39(+0.52%)
Dec 04, 2014 74.13 74.85 74.13 74.85 567 +1.80(+2.46%)
Dec 03, 2014 73.44 73.44 73.05 73.05 471 -0.15(-0.20%)
Dec 02, 2014 73.20 73.20 73.20 73.20 174 -0.66(-0.89%)
Dec 01, 2014 73.86 73.86 73.86 73.86 100 +0.91(+1.25%)
Nov 25, 2014 72.95 72.95 72.95 0 -0.25(-0.34%)
Nov 24, 2014 73.00 73.20 73.00 73.20 1,300 +2.50(+3.54%)
Nov 21, 2014 70.85 70.85 70.70 70.70 2,936 -0.15(-0.21%)
Nov 19, 2014 70.85 70.85 70.85 620 +0.10(+0.14%)
Nov 18, 2014 70.25 70.75 70.75 70.75 100 +3.40(+5.05%)
Nov 06, 2014 67.35 67.35 67.35 0 +2.35(+3.62%)
Nov 05, 2014 65.00 65.00 65.00 65.00 3,500 -0.75(-1.14%)
Oct 29, 2014 65.75 65.75 65.75 170 +0.15(+0.23%)
Oct 24, 2014 65.60 65.60 65.60 0 +0.47(+0.72%)
Oct 23, 2014 65.13 65.13 65.13 65.13 200 -0.12(-0.18%)
Oct 22, 2014 65.25 65.25 65.25 65.25 196 +0.85(+1.32%)
Oct 21, 2014 64.40 64.40 64.40 64.40 359 +1.05(+1.66%)
Oct 20, 2014 63.50 63.50 63.35 63.35 276 -1.39(-2.15%)
Oct 17, 2014 65.05 65.05 64.74 64.74 513 +1.39(+2.19%)
Oct 16, 2014 62.85 62.85 62.85 63.35 300 -0.85(-1.32%)
Oct 15, 2014 64.20 64.70 63.40 64.20 2,053 -1.15(-1.76%)
Oct 14, 2014 65.35 65.35 65.35 65.35 312 -0.20(-0.31%)
Oct 13, 2014 65.55 65.55 65.55 65.55 295 -0.45(-0.68%)
Oct 10, 2014 66.00 66.00 66.00 66.00 100 +0.44(+0.67%)
Oct 09, 2014 66.95 66.95 65.56 65.56 700 -1.92(-2.85%)
Oct 08, 2014 66.70 67.48 66.70 67.48 649 +0.73(+1.09%)
Oct 07, 2014 67.25 67.25 66.75 66.75 487 -2.30(-3.33%)
Oct 06, 2014 69.05 69.05 69.05 69.05 275 +0.41(+0.60%)
Oct 03, 2014 68.64 68.64 68.64 68.64 429 -1.21(-1.74%)
Oct 02, 2014 70.79 70.79 69.85 69.85 204 -0.35(-0.50%)
Oct 01, 2014 70.20 70.20 70.20 70.20 257 -1.45(-2.02%)
Sep 30, 2014 71.65 71.65 71.65 71.65 141 +0.25(+0.35%)
Sep 26, 2014 71.40 71.40 71.40 0 +0.55(+0.78%)
Sep 25, 2014 70.45 70.85 70.45 70.85 257 -0.20(-0.28%)
Sep 24, 2014 71.05 71.05 71.05 71.05 100 -1.30(-1.80%)
Sep 23, 2014 72.35 72.35 72.35 72.35 164 -2.14(-2.87%)
Sep 19, 2014 74.49 74.49 74.49 30 -0.16(-0.21%)
Sep 17, 2014 74.65 74.65 74.65 0 +0.65(+0.88%)
Sep 16, 2014 74.00 74.00 74.00 74.00 100 -1.10(-1.46%)
Sep 15, 2014 74.00 75.10 75.10 887 +1.10(+1.49%)
Sep 12, 2014 74.00 74.00 74.00 74.00 400 +1.83(+2.54%)
Sep 11, 2014 72.17 72.17 72.17 72.17 823 +0.77(+1.08%)
Sep 08, 2014 71.40 71.40 71.40 0 -1.05(-1.44%)
Sep 05, 2014 71.65 71.65 72.45 239 +0.80(+1.11%)
Sep 04, 2014 71.65 71.65 71.65 71.65 100 -1.03(-1.42%)
Sep 03, 2014 72.68 72.68 72.68 72.68 256 +0.08(+0.11%)
Aug 27, 2014 72.60 72.60 72.60 72 +0.00(+0.00%)
Aug 26, 2014 72.60 72.60 72.60 72.60 200 +1.05(+1.47%)
Aug 22, 2014 71.55 71.55 71.55 73 -0.93(-1.28%)
Aug 21, 2014 72.47 72.47 72.47 72.47 189 +1.67(+2.36%)
Aug 20, 2014 70.80 70.80 70.80 70.80 152 -0.27(-0.38%)
Aug 15, 2014 71.07 71.07 71.07 0 +1.28(+1.83%)
Aug 14, 2014 69.79 69.79 69.79 69.79 1,128 +1.29(+1.88%)
Aug 13, 2014 69.33 68.50 68.50 876 -0.83(-1.19%)
Aug 12, 2014 69.33 69.33 69.33 69.33 253 -0.92(-1.31%)
Aug 11, 2014 70.30 70.30 69.85 70.25 2,122 +0.60(+0.86%)
Aug 08, 2014 68.90 69.65 68.90 69.65 495 +0.00(+0.00%)
Aug 07, 2014 70.75 70.75 69.65 69.65 697 -1.35(-1.90%)
Aug 05, 2014 71.00 71.00 71.00 155 -1.20(-1.66%)
Aug 04, 2014 71.95 72.20 71.95 72.20 242 -0.55(-0.76%)
Jul 31, 2014 72.75 72.75 72.75 176 +2.05(+2.90%)
Jul 30, 2014 70.55 70.70 70.55 70.70 276 -0.36(-0.51%)
Jul 29, 2014 71.72 71.72 71.06 71.06 349 +0.39(+0.56%)
Jul 25, 2014 70.20 70.67 70.20 70.67 362 +0.52(+0.74%)
Jul 23, 2014 70.70 70.70 70.15 70.15 472 +0.10(+0.14%)
Jul 22, 2014 70.05 70.05 70.05 70.05 185 +1.49(+2.17%)
Jul 21, 2014 68.56 68.56 68.56 68.56 190 +0.41(+0.61%)
Jul 18, 2014 68.15 68.15 68.15 68.15 158 -0.10(-0.15%)
Jul 17, 2014 68.93 68.93 68.25 68.25 568 -1.53(-2.20%)
Jul 15, 2014 69.78 69.78 69.78 38 -1.37(-1.92%)
Jul 14, 2014 71.55 71.55 71.15 71.15 503 +1.42(+2.04%)
Jul 11, 2014 69.90 69.90 69.73 69.73 308 -3.34(-4.57%)
Jul 09, 2014 73.07 73.07 73.07 84 -2.43(-3.22%)
Jul 03, 2014 75.50 75.50 75.50 0 +3.24(+4.48%)
Jul 02, 2014 72.26 72.26 72.26 72.26 1,780 +0.30(+0.42%)
Jul 01, 2014 71.96 71.96 71.96 71.96 416 +0.21(+0.29%)
Jun 30, 2014 71.75 71.75 71.75 71.75 151 -0.18(-0.25%)
Jun 27, 2014 71.93 71.93 71.93 71.93 237 +0.73(+1.03%)
Jun 26, 2014 71.20 71.20 71.20 71.20 100 +0.15(+0.21%)
Jun 25, 2014 71.05 71.05 71.05 71.05 150 -1.05(-1.46%)
Jun 24, 2014 73.04 73.04 72.10 72.10 617 -2.50(-3.35%)
Jun 20, 2014 74.60 74.60 74.60 75 +0.34(+0.46%)
Jun 19, 2014 74.25 74.25 74.25 74.25 227 +1.00(+1.37%)
Jun 18, 2014 73.25 73.25 73.25 73.25 100 +0.28(+0.38%)
Jun 17, 2014 72.97 72.97 72.97 72.97 354 +0.72(+1.00%)
Jun 13, 2014 72.25 72.25 72.25 0 -0.45(-0.62%)
Jun 11, 2014 72.70 72.70 72.70 30 -1.27(-1.72%)
Jun 09, 2014 73.97 73.97 73.97 73.97 98 -0.35(-0.47%)
Jun 06, 2014 74.32 74.32 74.32 74.32 118 -0.10(-0.13%)
Jun 05, 2014 74.42 74.42 74.42 74.42 288 +1.22(+1.67%)
Jun 02, 2014 73.20 73.20 73.20 73.20 0 +0.17(+0.23%)
May 28, 2014 73.03 73.03 73.03 73.03 0 -0.32(-0.44%)
May 27, 2014 73.35 73.35 73.35 73.35 543 +4.20(+6.07%)
May 20, 2014 69.15 69.15 69.15 0 -1.35(-1.91%)
May 14, 2014 70.50 70.50 70.50 70.50 25 -0.25(-0.35%)
May 12, 2014 70.75 70.75 70.75 0 +1.45(+2.09%)
May 08, 2014 69.30 69.30 69.30 0 -1.37(-1.94%)
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.