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

Capgemini Se (OP: CAPMF )

231.25 +4.20 (+1.85%)
Streaming Delayed Price Updated: 3:36 PM 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, 2021 185.16 185.16 185.16 143 +0.00(+0.00%)
Apr 29, 2021 185.24 185.24 185.16 185.16 616 +4.04(+2.23%)
Apr 28, 2021 181.12 181.12 181.12 73 +0.00(+0.00%)
Apr 27, 2021 181.12 181.12 181.12 57 +0.00(+0.00%)
Apr 26, 2021 181.12 181.12 181.12 46 +0.00(+0.00%)
Apr 23, 2021 181.12 181.12 181.12 58 +0.00(+0.00%)
Apr 22, 2021 181.14 181.14 181.12 181.12 4,872 +1.04(+0.58%)
Apr 21, 2021 180.33 180.33 180.08 180.08 770 +0.08(+0.04%)
Apr 20, 2021 180.00 180.00 180.00 76 +0.00(+0.00%)
Apr 19, 2021 180.00 180.00 180.00 21 +0.00(+0.00%)
Apr 16, 2021 180.00 180.00 180.00 120 +0.00(+0.00%)
Apr 15, 2021 180.08 180.08 180.00 180.00 690 +0.00(+0.00%)
Apr 14, 2021 180.00 180.00 180.00 180.00 333 -2.45(-1.34%)
Apr 13, 2021 177.75 177.75 182.45 306 +4.70(+2.64%)
Apr 12, 2021 177.75 177.75 177.75 144 +0.00(+0.00%)
Apr 09, 2021 177.75 177.75 177.75 138 +0.00(+0.00%)
Apr 08, 2021 177.75 177.75 177.75 177.75 251 +1.75(+0.99%)
Apr 07, 2021 176.00 176.00 176.00 176.00 366 -0.25(-0.14%)
Apr 06, 2021 176.25 176.25 176.25 176.25 323 +4.95(+2.89%)
Apr 05, 2021 171.30 171.30 171.30 27 +0.00(+0.00%)
Apr 01, 2021 171.30 171.30 171.30 171.30 100 +0.76(+0.45%)
Mar 31, 2021 170.54 170.54 170.54 52 +0.00(+0.00%)
Mar 30, 2021 170.54 170.54 170.54 170.54 421 +1.79(+1.06%)
Mar 29, 2021 168.75 168.75 168.75 292 +0.00(+0.00%)
Mar 26, 2021 168.75 168.75 168.75 393 +0.00(+0.00%)
Mar 25, 2021 168.75 168.75 168.75 68 +0.00(+0.00%)
Mar 24, 2021 168.75 168.75 168.75 70 +0.00(+0.00%)
Mar 23, 2021 168.75 168.75 168.75 74 +0.00(+0.00%)
Mar 22, 2021 168.83 168.83 168.75 168.75 470 +1.00(+0.60%)
Mar 19, 2021 167.75 167.75 167.75 167.75 100 -2.25(-1.32%)
Mar 18, 2021 170.00 170.00 170.00 170.00 365 -3.08(-1.78%)
Mar 17, 2021 173.08 173.08 173.08 29 +0.00(+0.00%)
Mar 16, 2021 173.08 173.08 173.08 173.08 193 +1.34(+0.78%)
Mar 15, 2021 171.74 171.74 171.74 173 +0.00(+0.00%)
Mar 12, 2021 171.74 171.74 171.74 85 +0.00(+0.00%)
Mar 11, 2021 171.74 171.74 171.74 398 +0.00(+0.00%)
Mar 10, 2021 171.74 171.74 171.74 171.74 312 +1.99(+1.17%)
Mar 09, 2021 169.83 169.83 169.75 169.75 2,866 +6.75(+4.14%)
Mar 08, 2021 163.00 163.00 163.00 163.00 241 +0.00(+0.00%)
Mar 05, 2021 163.00 163.00 163.00 163.00 100 -5.91(-3.50%)
Mar 04, 2021 168.91 168.91 168.91 245 +0.00(+0.00%)
Mar 03, 2021 168.91 168.91 168.91 168.91 173 -2.84(-1.65%)
Mar 02, 2021 171.75 171.75 171.75 109 +0.00(+0.00%)
Mar 01, 2021 171.75 171.75 171.75 136 +0.00(+0.00%)
Feb 26, 2021 171.75 171.75 171.75 60 +0.00(+0.00%)
Feb 25, 2021 171.75 171.75 171.75 91 +0.00(+0.00%)
Feb 24, 2021 171.75 171.75 171.75 73 +0.00(+0.00%)
Feb 23, 2021 171.75 171.75 171.75 62 +0.00(+0.00%)
Feb 22, 2021 171.75 171.75 171.75 110 +0.00(+0.00%)
Feb 19, 2021 171.75 171.75 171.75 171.75 200 -0.09(-0.05%)
Feb 18, 2021 171.84 171.84 171.84 21 +0.00(+0.00%)
Feb 17, 2021 164.50 171.84 164.50 171.84 1,392 +3.86(+2.30%)
Feb 16, 2021 167.98 167.98 167.98 167.98 2,458 +3.66(+2.23%)
Feb 12, 2021 164.32 164.32 164.32 192 +0.00(+0.00%)
Feb 11, 2021 163.86 164.32 163.86 164.32 381 +2.67(+1.65%)
Feb 10, 2021 161.65 161.65 161.65 60 +0.00(+0.00%)
Feb 09, 2021 161.65 161.65 161.65 1,289 +0.00(+0.00%)
Feb 08, 2021 161.65 161.65 161.65 161.65 359 +6.80(+4.39%)
Feb 05, 2021 154.85 154.85 154.85 154.85 200 +3.85(+2.55%)
Feb 04, 2021 151.00 151.00 151.00 69 +0.00(+0.00%)
Feb 03, 2021 151.00 151.00 151.00 103 +0.00(+0.00%)
Feb 02, 2021 151.00 151.00 151.00 138 +0.00(+0.00%)
Feb 01, 2021 151.00 151.00 151.00 151.00 220 -1.50(-0.98%)
Jan 29, 2021 139.00 152.50 139.00 152.50 600 +7.85(+5.43%)
Jan 28, 2021 144.65 144.65 144.65 77 +0.00(+0.00%)
Jan 27, 2021 144.65 144.65 144.65 144.65 372 -4.16(-2.79%)
Jan 26, 2021 147.77 148.80 147.77 148.80 374 -0.20(-0.13%)
Jan 25, 2021 149.00 149.00 149.00 20 +0.00(+0.00%)
Jan 22, 2021 149.00 149.00 149.00 149.00 700 -3.25(-2.13%)
Jan 21, 2021 152.25 152.25 152.25 15 +0.00(+0.00%)
Jan 20, 2021 152.25 152.25 152.25 152.25 229 -0.77(-0.50%)
Jan 19, 2021 153.02 153.02 153.02 153.02 595 +3.39(+2.27%)
Jan 15, 2021 150.11 150.11 149.62 149.62 500 -3.40(-2.22%)
Jan 14, 2021 153.02 153.02 153.02 153.02 514 -0.13(-0.08%)
Jan 13, 2021 153.15 153.15 153.15 153.15 265 +2.42(+1.60%)
Jan 12, 2021 150.73 150.73 150.73 113 +0.00(+0.00%)
Jan 11, 2021 150.73 150.73 150.73 150.73 515 -6.02(-3.84%)
Jan 08, 2021 154.54 156.75 154.54 156.75 400 +3.00(+1.95%)
Jan 07, 2021 153.75 153.75 153.75 153.75 225 +1.00(+0.66%)
Jan 06, 2021 152.75 152.75 152.75 152.75 1,694 -2.80(-1.80%)
Jan 05, 2021 155.55 155.55 155.55 36 +0.00(+0.00%)
Jan 04, 2021 155.59 155.59 155.55 155.55 454 +0.25(+0.16%)
Dec 31, 2020 155.30 155.30 155.30 1,005 +0.00(+0.00%)
Dec 30, 2020 154.10 155.34 154.10 155.30 1,005 +1.98(+1.29%)
Dec 29, 2020 153.32 153.32 153.32 24 +0.00(+0.00%)
Dec 28, 2020 154.15 154.15 153.32 153.32 955 +3.13(+2.08%)
Dec 23, 2020 150.19 150.19 150.19 0 +3.22(+2.19%)
Dec 22, 2020 146.97 146.97 146.97 32 +0.00(+0.00%)
Dec 21, 2020 146.97 146.97 146.97 71 +0.00(+0.00%)
Dec 18, 2020 146.97 146.97 146.97 146.97 200 -0.61(-0.42%)
Dec 17, 2020 145.95 147.59 145.95 147.59 468 +5.78(+4.07%)
Dec 16, 2020 141.74 141.81 141.74 141.81 2,692 -0.56(-0.39%)
Dec 15, 2020 142.37 142.37 142.37 30 +0.00(+0.00%)
Dec 14, 2020 142.37 142.37 142.37 80 +0.00(+0.00%)
Dec 11, 2020 142.37 142.37 142.37 73 +0.00(+0.00%)
Dec 10, 2020 142.37 142.37 142.37 216 +0.00(+0.00%)
Dec 09, 2020 142.37 142.37 142.37 142.37 364 -0.91(-0.64%)
Dec 08, 2020 143.28 143.28 143.28 51 +0.00(+0.00%)
Dec 07, 2020 143.28 143.28 143.28 143.28 316 +2.53(+1.80%)
Dec 04, 2020 142.50 142.50 140.75 140.75 400 +3.00(+2.18%)
Dec 03, 2020 137.75 137.75 137.75 129 +0.00(+0.00%)
Dec 02, 2020 137.75 137.75 137.75 137.75 167 -5.00(-3.50%)
Nov 30, 2020 142.75 142.75 142.75 0 +0.00(+0.00%)
Nov 27, 2020 142.75 142.75 142.75 142.75 300 +1.96(+1.39%)
Nov 25, 2020 142.75 142.75 140.75 140.79 1,000 +3.50(+2.55%)
Nov 24, 2020 137.29 137.29 137.29 117 +0.00(+0.00%)
Nov 23, 2020 137.29 137.29 137.29 132 +0.00(+0.00%)
Nov 20, 2020 137.29 137.29 137.29 145 +0.00(+0.00%)
Nov 19, 2020 137.38 138.53 137.29 137.29 19,317 +1.48(+1.09%)
Nov 18, 2020 135.81 135.81 135.81 55 +0.00(+0.00%)
Nov 17, 2020 135.81 135.81 135.81 154 +0.00(+0.00%)
Nov 16, 2020 135.50 135.81 135.50 135.81 575 +1.27(+0.94%)
Nov 13, 2020 137.03 137.03 134.54 134.54 300 -3.46(-2.51%)
Nov 12, 2020 138.00 138.00 138.00 80 +0.00(+0.00%)
Nov 11, 2020 138.00 138.00 138.00 11 +0.00(+0.00%)
Nov 10, 2020 138.00 138.00 138.00 91 +0.00(+0.00%)
Nov 09, 2020 137.50 138.00 137.50 138.00 383 +10.03(+7.84%)
Nov 06, 2020 127.97 127.97 127.97 60 +0.00(+0.00%)
Nov 05, 2020 127.97 127.97 127.97 50 +0.00(+0.00%)
Nov 04, 2020 127.97 127.97 127.97 127.97 518 +12.72(+11.04%)
Nov 03, 2020 115.25 115.25 115.25 6 +0.00(+0.00%)
Nov 02, 2020 115.25 115.25 115.25 22 +0.00(+0.00%)
Oct 30, 2020 115.25 115.25 115.25 115.25 300 +1.50(+1.32%)
Oct 29, 2020 113.75 113.75 113.75 113.75 146 +1.45(+1.29%)
Oct 28, 2020 115.12 115.12 112.30 112.30 467 -16.27(-12.66%)
Oct 27, 2020 128.57 128.57 128.57 5 +0.00(+0.00%)
Oct 23, 2020 128.57 128.57 128.57 0 +0.00(+0.00%)
Oct 22, 2020 128.57 128.57 128.57 115 +0.00(+0.00%)
Oct 21, 2020 129.50 129.50 128.57 314 -0.93(-0.72%)
Oct 19, 2020 129.50 129.50 129.50 0 +0.00(+0.00%)
Oct 16, 2020 129.50 129.50 129.50 129.50 100 -3.00(-2.26%)
Oct 15, 2020 132.50 132.50 132.50 99 +0.00(+0.00%)
Oct 14, 2020 132.50 132.50 132.50 10 +0.00(+0.00%)
Oct 13, 2020 132.50 132.50 132.50 132.50 310 -1.50(-1.12%)
Oct 12, 2020 134.00 134.00 134.00 134.00 394 +8.71(+6.95%)
Oct 09, 2020 125.29 125.29 125.29 132 +0.00(+0.00%)
Oct 08, 2020 125.29 125.29 125.29 221 +0.00(+0.00%)
Oct 07, 2020 125.29 125.29 125.29 317 +0.00(+0.00%)
Oct 06, 2020 125.29 125.29 125.29 125.29 383 -2.04(-1.60%)
Oct 05, 2020 127.33 127.33 127.33 63 +0.00(+0.00%)
Oct 02, 2020 127.33 127.33 127.33 127.33 300 -2.71(-2.08%)
Oct 01, 2020 130.04 130.04 130.04 92 +0.00(+0.00%)
Sep 30, 2020 130.04 130.04 130.04 130.04 228 -1.21(-0.92%)
Sep 29, 2020 129.88 131.25 129.88 131.25 374 +2.79(+2.17%)
Sep 28, 2020 128.46 128.46 128.46 14 +0.00(+0.00%)
Sep 25, 2020 128.46 128.46 128.46 128.46 600 -6.04(-4.49%)
Sep 24, 2020 134.50 134.50 134.50 50 +0.00(+0.00%)
Sep 23, 2020 134.50 134.50 134.50 93 +0.00(+0.00%)
Sep 22, 2020 134.50 134.50 134.50 74 +0.00(+0.00%)
Sep 21, 2020 134.50 135.70 134.50 134.50 360 -5.50(-3.93%)
Sep 18, 2020 140.00 140.00 140.00 90 +0.00(+0.00%)
Sep 17, 2020 140.00 140.00 140.00 33 +0.00(+0.00%)
Sep 16, 2020 140.00 140.00 140.00 5 +0.00(+0.00%)
Sep 15, 2020 140.00 140.00 140.00 50 +0.00(+0.00%)
Sep 14, 2020 140.00 140.00 140.00 140.00 146 +3.00(+2.19%)
Sep 11, 2020 137.00 137.00 137.00 129 +0.00(+0.00%)
Sep 10, 2020 137.00 137.00 137.00 137.00 856 +2.38(+1.77%)
Sep 09, 2020 134.62 134.62 134.62 143 +0.00(+0.00%)
Sep 08, 2020 134.66 134.66 134.62 134.62 2,356 -4.98(-3.57%)
Sep 04, 2020 141.24 141.24 137.80 139.60 900 +1.60(+1.16%)
Sep 03, 2020 138.04 142.27 138.00 138.00 756 -2.45(-1.74%)
Sep 02, 2020 140.45 140.45 140.45 140.45 100 +1.95(+1.41%)
Sep 01, 2020 138.54 138.54 138.50 138.50 950 -2.55(-1.81%)
Aug 31, 2020 141.05 141.05 141.05 111 +0.00(+0.00%)
Aug 28, 2020 141.05 141.05 141.05 141.05 400 +0.80(+0.57%)
Aug 27, 2020 139.62 140.25 139.62 140.25 585 +1.20(+0.86%)
Aug 26, 2020 139.05 139.05 139.05 139.05 247 +1.05(+0.76%)
Aug 25, 2020 137.50 138.00 137.50 138.00 1,260 +2.35(+1.73%)
Aug 24, 2020 136.38 137.60 135.65 135.65 5,622 +2.19(+1.64%)
Aug 21, 2020 133.46 133.46 133.46 133.46 1,000 +0.08(+0.06%)
Aug 20, 2020 133.38 133.38 133.38 133.38 525 -1.74(-1.29%)
Aug 19, 2020 135.39 135.39 135.13 135.13 847 +1.78(+1.33%)
Aug 18, 2020 135.00 135.00 133.35 133.35 676 -0.52(-0.39%)
Aug 17, 2020 133.87 133.87 133.87 102 +0.00(+0.00%)
Aug 14, 2020 133.87 133.87 133.87 133.87 100 -0.38(-0.28%)
Aug 13, 2020 134.25 134.25 134.25 55 +0.00(+0.00%)
Aug 12, 2020 134.25 134.25 134.25 134.25 153 +3.75(+2.87%)
Aug 11, 2020 132.00 132.00 130.50 130.50 506 +0.35(+0.27%)
Aug 10, 2020 130.15 130.15 130.15 86 +0.00(+0.00%)
Aug 07, 2020 130.15 130.15 130.15 130.15 100 -4.41(-3.28%)
Aug 06, 2020 134.56 134.56 134.56 1 +0.00(+0.00%)
Aug 05, 2020 132.06 134.56 131.75 134.56 2,652 +4.99(+3.85%)
Aug 04, 2020 129.57 129.57 129.57 61 +0.00(+0.00%)
Aug 03, 2020 129.57 129.57 129.57 129.57 204 +1.85(+1.45%)
Jul 31, 2020 128.60 128.60 127.72 127.72 1,500 +0.68(+0.53%)
Jul 30, 2020 127.04 127.04 127.04 127.04 331 -5.96(-4.48%)
Jul 29, 2020 132.00 133.00 131.00 133.00 2,088 +9.50(+7.69%)
Jul 28, 2020 121.14 123.50 121.10 123.50 2,509 +2.75(+2.28%)
Jul 27, 2020 120.79 120.79 120.75 120.75 851 -3.75(-3.01%)
Jul 24, 2020 124.50 124.50 124.50 98 +0.00(+0.00%)
Jul 23, 2020 124.50 124.50 124.50 191 +0.00(+0.00%)
Jul 22, 2020 124.50 124.50 124.50 124.50 613 +1.50(+1.22%)
Jul 21, 2020 123.00 123.00 123.00 141 +0.00(+0.00%)
Jul 20, 2020 123.00 123.00 123.00 123.00 557 +2.25(+1.86%)
Jul 17, 2020 120.75 120.75 120.75 100 +0.00(+0.00%)
Jul 16, 2020 120.75 120.75 120.75 127 +0.00(+0.00%)
Jul 15, 2020 122.50 122.50 120.75 120.75 1,542 +1.95(+1.64%)
Jul 14, 2020 118.80 118.80 118.80 228 +0.00(+0.00%)
Jul 13, 2020 120.00 120.00 118.80 118.80 303 +2.26(+1.94%)
Jul 10, 2020 116.54 116.54 116.54 116.54 200 -3.95(-3.28%)
Jul 09, 2020 120.49 120.49 120.49 120.49 327 +3.22(+2.74%)
Jul 08, 2020 117.28 117.28 117.28 117.28 547 -0.53(-0.45%)
Jul 07, 2020 117.81 117.81 117.81 117.81 499 +1.77(+1.52%)
Jul 06, 2020 116.04 116.04 116.04 116.04 128 +1.31(+1.14%)
Jul 02, 2020 114.06 114.06 114.73 1,035 +0.67(+0.59%)
Jul 01, 2020 114.06 114.06 114.06 102 +0.00(+0.00%)
Jun 30, 2020 114.06 114.06 114.06 114.06 150 +0.04(+0.04%)
Jun 29, 2020 114.02 114.02 114.02 114.02 762 +0.52(+0.46%)
Jun 25, 2020 113.50 113.50 113.50 0 +3.70(+3.37%)
Jun 24, 2020 114.21 114.21 109.80 109.80 842 -3.25(-2.87%)
Jun 23, 2020 113.05 113.05 113.05 79 +0.00(+0.00%)
Jun 22, 2020 113.05 113.05 113.05 113.05 200 +0.70(+0.62%)
Jun 19, 2020 112.35 112.35 112.35 27 +0.00(+0.00%)
Jun 18, 2020 112.35 112.35 112.35 112.35 348 -1.01(-0.89%)
Jun 17, 2020 113.36 113.36 113.36 113.36 676 +2.03(+1.83%)
Jun 16, 2020 111.33 111.33 111.33 111.33 105 +1.08(+0.98%)
Jun 15, 2020 110.25 110.25 110.25 110.25 322 +4.50(+4.26%)
Jun 12, 2020 106.25 106.25 105.75 105.75 400 +2.35(+2.27%)
Jun 11, 2020 105.79 105.79 103.40 103.40 1,144 -7.11(-6.43%)
Jun 10, 2020 110.51 110.51 110.51 153 +0.00(+0.00%)
Jun 09, 2020 109.53 110.51 109.53 110.51 2,849 -0.49(-0.45%)
Jun 08, 2020 111.00 111.00 110.26 111.00 1,039 +1.70(+1.56%)
Jun 05, 2020 109.30 109.30 109.30 109.30 200 +3.43(+3.24%)
Jun 04, 2020 105.87 105.87 105.87 105.87 1,243 +2.07(+1.99%)
Jun 02, 2020 103.80 103.80 103.80 0 +0.35(+0.34%)
Jun 01, 2020 103.45 103.45 103.45 89 +0.00(+0.00%)
May 29, 2020 101.50 103.45 101.50 103.45 800 +1.01(+0.98%)
May 28, 2020 102.44 102.44 102.44 102.44 709 +1.05(+1.03%)
May 27, 2020 101.40 101.40 101.40 101.40 900 +0.20(+0.19%)
May 26, 2020 101.20 101.20 101.20 101.20 755 +6.23(+6.56%)
May 22, 2020 94.66 94.66 94.97 1,060 +0.31(+0.33%)
May 21, 2020 94.66 94.66 94.66 80 +0.00(+0.00%)
May 20, 2020 94.66 94.66 94.66 125 +0.00(+0.00%)
May 19, 2020 94.65 94.66 94.65 94.66 258 +1.01(+1.08%)
May 18, 2020 93.65 93.65 93.65 93.65 462 +4.70(+5.28%)
May 15, 2020 88.95 88.95 88.95 88.95 400 +0.41(+0.47%)
May 14, 2020 89.65 89.65 88.53 88.53 297 -8.49(-8.75%)
May 13, 2020 97.02 97.02 97.02 48 +0.00(+0.00%)
May 12, 2020 97.02 97.02 97.02 148 +0.00(+0.00%)
May 11, 2020 97.02 97.02 97.02 43 +0.00(+0.00%)
May 08, 2020 97.02 97.02 97.02 87 +0.00(+0.00%)
May 07, 2020 97.02 97.02 97.02 97.02 135 +0.64(+0.67%)
May 06, 2020 97.11 97.11 96.38 96.38 1,346 +2.60(+2.77%)
May 05, 2020 93.78 93.78 93.78 93.78 390 +3.41(+3.77%)
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.