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

Capgemini Se (OP: CAPMF )

226.27 UNCHANGED
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 29, 2016 93.50 93.50 93.50 93.50 227 -0.50(-0.53%)
Apr 27, 2016 94.00 94.00 94.00 100 +3.68(+4.07%)
Apr 20, 2016 90.32 90.32 90.32 0 -1.58(-1.72%)
Apr 14, 2016 91.90 91.90 91.90 0 +0.95(+1.04%)
Apr 12, 2016 90.95 90.95 90.95 28 -0.61(-0.67%)
Apr 11, 2016 91.56 91.56 91.56 91.56 895 -0.56(-0.61%)
Apr 05, 2016 92.12 92.12 92.12 5 -1.93(-2.05%)
Apr 04, 2016 94.05 94.05 94.05 94.05 248 +0.77(+0.83%)
Apr 01, 2016 93.28 93.28 93.28 93.28 878 +2.93(+3.24%)
Mar 23, 2016 90.35 90.35 90.35 0 +2.70(+3.08%)
Mar 17, 2016 87.65 87.65 87.65 0 +5.20(+6.31%)
Feb 24, 2016 82.45 82.45 82.45 27 +3.20(+4.04%)
Feb 16, 2016 79.25 79.25 79.25 418 +1.45(+1.86%)
Feb 11, 2016 77.80 77.80 77.80 0 -4.08(-4.98%)
Feb 10, 2016 82.80 82.80 81.88 81.88 650 -10.32(-11.19%)
Feb 03, 2016 92.20 92.20 92.20 0 +0.80(+0.88%)
Jan 26, 2016 91.40 91.40 91.40 98 +0.65(+0.72%)
Jan 25, 2016 90.75 90.75 90.75 90.75 102 +4.60(+5.34%)
Jan 20, 2016 86.15 86.15 86.15 21 +1.15(+1.35%)
Jan 15, 2016 85.00 85.00 85.00 23 -4.74(-5.28%)
Jan 14, 2016 89.55 89.74 89.55 89.74 1,240 +2.30(+2.63%)
Jan 13, 2016 88.05 88.05 87.44 87.44 572 -2.36(-2.63%)
Jan 12, 2016 89.80 89.80 89.80 89.80 265 +2.04(+2.32%)
Jan 07, 2016 87.76 87.76 87.76 0 -1.14(-1.28%)
Jan 06, 2016 88.90 88.90 88.90 88.90 238 -1.55(-1.71%)
Jan 04, 2016 90.45 90.45 90.45 0 -3.55(-3.78%)
Dec 29, 2015 94.00 94.00 94.00 0 +1.70(+1.84%)
Dec 24, 2015 92.30 92.30 92.30 46 +0.16(+0.17%)
Dec 22, 2015 92.14 92.14 92.14 0 -1.46(-1.56%)
Dec 17, 2015 93.60 93.60 93.60 25 -0.51(-0.54%)
Dec 15, 2015 94.11 94.11 94.11 0 +2.16(+2.35%)
Dec 14, 2015 91.95 91.95 91.95 91.95 112 -1.46(-1.56%)
Dec 10, 2015 93.41 93.41 93.41 0 +0.62(+0.67%)
Dec 09, 2015 93.58 93.58 92.79 92.79 1,500 -2.07(-2.18%)
Dec 04, 2015 94.86 94.86 94.86 0 +2.11(+2.27%)
Dec 03, 2015 93.47 93.47 92.47 92.75 1,800 +0.02(+0.02%)
Dec 02, 2015 92.73 92.73 92.73 92.73 431 +5.33(+6.10%)
Nov 24, 2015 87.40 87.40 87.40 48 -3.10(-3.43%)
Nov 19, 2015 90.50 90.50 90.50 0 +3.51(+4.03%)
Nov 16, 2015 86.99 86.99 86.99 0 -0.99(-1.13%)
Nov 12, 2015 87.98 87.98 87.98 0 +0.73(+0.84%)
Nov 11, 2015 87.25 87.25 87.25 87.25 263 -2.05(-2.30%)
Nov 03, 2015 89.30 89.30 89.30 14 -1.59(-1.75%)
Oct 29, 2015 90.89 90.89 90.89 0 +2.29(+2.58%)
Oct 28, 2015 88.90 88.90 88.60 88.60 1,100 -0.30(-0.34%)
Oct 21, 2015 88.90 88.90 88.90 0 -0.05(-0.06%)
Oct 19, 2015 88.95 88.95 88.95 0 +0.09(+0.11%)
Oct 15, 2015 88.86 88.86 88.86 0 +0.56(+0.63%)
Oct 14, 2015 88.00 88.30 88.00 88.30 200 -1.65(-1.83%)
Oct 08, 2015 89.95 89.95 89.95 0 -0.25(-0.28%)
Oct 06, 2015 90.20 90.20 90.20 0 -0.74(-0.81%)
Oct 05, 2015 90.94 90.94 90.94 90.94 122 +2.35(+2.65%)
Oct 02, 2015 88.80 89.08 88.59 88.59 1,689 -0.51(-0.57%)
Oct 01, 2015 88.21 89.10 88.21 89.10 1,490 +0.40(+0.45%)
Sep 25, 2015 88.70 88.70 88.70 0 +0.95(+1.08%)
Sep 24, 2015 87.75 87.75 87.75 87.75 100 -0.75(-0.85%)
Sep 23, 2015 88.50 88.50 88.50 88.50 100 +0.53(+0.60%)
Sep 22, 2015 87.97 87.97 87.97 87.97 500 -2.41(-2.67%)
Sep 21, 2015 90.65 90.65 90.38 90.38 700 -1.85(-2.01%)
Sep 17, 2015 92.23 92.23 92.23 0 +1.43(+1.57%)
Sep 16, 2015 90.80 90.80 90.80 90.80 554 +1.95(+2.19%)
Sep 11, 2015 88.85 88.85 88.85 0 -0.70(-0.78%)
Sep 10, 2015 89.55 89.55 89.55 89.55 100 +1.57(+1.78%)
Sep 09, 2015 88.60 88.60 87.98 87.98 422 +0.63(+0.72%)
Sep 02, 2015 87.35 87.35 87.35 0 -0.35(-0.40%)
Sep 01, 2015 87.70 87.70 87.70 87.70 104 -2.15(-2.39%)
Aug 31, 2015 89.85 89.85 89.85 89.85 224 +0.50(+0.56%)
Aug 28, 2015 89.35 89.35 89.35 89.35 248 -0.60(-0.67%)
Aug 27, 2015 89.95 89.95 89.95 89.95 200 +0.32(+0.36%)
Aug 26, 2015 89.45 89.63 89.45 89.63 200 +0.93(+1.05%)
Aug 25, 2015 89.23 89.23 88.70 88.70 700 +0.65(+0.74%)
Aug 24, 2015 91.65 91.65 88.05 500 -3.60(-3.93%)
Aug 20, 2015 91.65 91.65 91.65 0 -2.80(-2.96%)
Aug 19, 2015 94.45 94.45 94.45 94.45 100 -0.70(-0.74%)
Aug 18, 2015 95.15 95.15 95.15 95.15 100 -0.20(-0.21%)
Aug 17, 2015 95.35 95.35 95.35 95.35 100 -0.25(-0.26%)
Aug 14, 2015 95.30 95.60 95.30 95.60 200 +1.71(+1.82%)
Aug 12, 2015 93.89 93.89 93.89 0 -1.66(-1.74%)
Aug 10, 2015 95.55 95.55 95.55 0 +1.30(+1.38%)
Aug 07, 2015 94.14 94.25 94.14 94.25 788 -0.45(-0.48%)
Aug 06, 2015 94.70 94.70 94.70 94.70 100 -0.75(-0.79%)
Aug 05, 2015 95.45 95.45 95.45 95.45 100 +0.20(+0.21%)
Aug 04, 2015 95.25 95.25 95.25 95.25 300 +0.10(+0.11%)
Aug 03, 2015 95.15 95.15 95.15 95.15 101 -0.40(-0.42%)
Jul 31, 2015 95.55 95.55 95.55 95.55 100 -0.75(-0.78%)
Jul 28, 2015 96.30 96.30 96.30 0 -1.10(-1.13%)
Jul 21, 2015 97.40 97.40 97.40 0 +2.20(+2.31%)
Jul 14, 2015 95.20 95.20 95.20 0 -0.08(-0.08%)
Jul 10, 2015 95.28 95.28 95.28 0 +4.78(+5.28%)
Jul 09, 2015 90.85 90.85 90.50 90.50 1,000 +1.84(+2.08%)
Jul 07, 2015 88.66 88.66 88.66 0 +0.56(+0.64%)
Jul 06, 2015 88.56 88.56 88.10 88.10 300 -2.10(-2.33%)
Jul 01, 2015 90.20 90.20 90.20 0 +0.60(+0.67%)
Jun 30, 2015 90.45 90.45 89.60 89.60 2,464 +0.40(+0.45%)
Jun 29, 2015 89.20 89.20 89.20 89.20 100 -2.54(-2.77%)
Jun 22, 2015 91.74 91.74 91.74 0 +2.24(+2.50%)
Jun 18, 2015 89.50 89.50 89.50 0 +2.40(+2.76%)
Jun 17, 2015 87.10 87.10 87.10 87.10 100 -0.75(-0.85%)
Jun 16, 2015 87.85 87.85 87.85 87.85 100 +0.91(+1.05%)
Jun 15, 2015 86.94 86.94 86.94 86.94 26,843 -1.26(-1.43%)
Jun 12, 2015 88.20 88.20 88.20 88.20 100 -0.70(-0.79%)
Jun 11, 2015 88.90 88.90 88.90 88.90 100 +1.85(+2.13%)
Jun 09, 2015 87.05 87.05 87.05 0 -0.95(-1.08%)
Jun 04, 2015 88.00 88.00 88.00 0 -1.31(-1.47%)
Jun 03, 2015 89.31 89.31 89.31 89.31 200 +1.75(+2.00%)
Jun 02, 2015 88.35 88.35 87.56 87.56 1,709 +1.06(+1.23%)
Jun 01, 2015 86.50 86.50 86.50 86.50 100 -3.28(-3.65%)
May 28, 2015 89.78 89.78 89.78 0 +0.53(+0.59%)
May 27, 2015 88.35 89.25 88.35 89.25 1,388 -2.80(-3.04%)
May 14, 2015 92.05 92.05 92.05 34 +0.85(+0.93%)
May 13, 2015 91.20 91.20 91.20 91.20 100 +1.70(+1.90%)
May 11, 2015 89.50 89.50 89.50 0 +2.22(+2.54%)
May 06, 2015 87.28 87.28 87.28 0 -1.40(-1.58%)
May 05, 2015 88.68 88.68 88.68 88.68 230 -0.32(-0.36%)
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.