Skip to main content

Capgemini Se (OP: CAPMF )

198.15 -15.30 (-7.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
May 30, 2006 54.20 54.20 54.20 54.20 1,500 +0.70(+1.31%)
May 26, 2006 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 25, 2006 53.50 53.50 53.50 53.50 2,844 +0.00(+0.00%)
May 24, 2006 53.50 53.50 52.50 53.50 5,688 -0.48(-0.89%)
May 23, 2006 53.98 53.98 53.98 53.98 267 -1.22(-2.21%)
May 22, 2006 55.20 55.20 55.20 55.20 0 +0.00(+0.00%)
May 19, 2006 55.20 55.20 55.20 55.20 0 +0.00(+0.00%)
May 18, 2006 55.20 55.20 55.20 55.20 0 +0.00(+0.00%)
May 17, 2006 57.70 55.20 55.20 55.20 1,000 -2.50(-4.33%)
May 16, 2006 57.70 57.70 57.70 57.70 0 +0.00(+0.00%)
May 15, 2006 57.70 57.70 57.70 57.70 588 -1.75(-2.94%)
May 12, 2006 59.45 59.45 59.45 59.45 341 -0.60(-1.00%)
May 11, 2006 60.05 60.05 60.05 60.05 0 +0.00(+0.00%)
May 10, 2006 60.05 60.05 60.05 60.05 0 +0.00(+0.00%)
May 09, 2006 60.05 60.05 59.75 60.05 1,044 +0.55(+0.92%)
May 08, 2006 59.50 59.50 59.50 59.50 0 +0.00(+0.00%)
May 05, 2006 59.50 59.50 59.00 59.50 592 +2.25(+3.93%)
May 04, 2006 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
May 03, 2006 57.25 57.25 57.25 57.25 724 +3.12(+5.77%)
May 02, 2006 54.13 54.13 54.13 54.13 950 +1.63(+3.10%)
May 01, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Apr 28, 2006 52.50 52.50 52.50 52.50 0 +1.00(+1.94%)
Apr 27, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 26, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 25, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 24, 2006 51.50 54.40 54.40 51.50 1,000 +0.00(+0.00%)
Apr 21, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 20, 2006 51.50 51.50 51.50 51.50 1,000 +0.00(+0.00%)
Apr 19, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 18, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Apr 17, 2006 51.50 51.50 51.50 51.50 375 -1.00(-1.90%)
Apr 13, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Apr 12, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Apr 11, 2006 52.50 52.50 52.50 52.50 200 -0.95(-1.79%)
Apr 10, 2006 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Apr 07, 2006 53.45 53.45 53.45 53.45 249 -0.60(-1.10%)
Apr 06, 2006 54.05 54.05 54.05 54.05 0 +0.00(+0.00%)
Apr 05, 2006 54.05 54.05 54.05 54.05 0 +0.00(+0.00%)
Apr 04, 2006 54.05 54.05 54.05 54.05 1,031 +1.55(+2.95%)
Apr 03, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Mar 31, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Mar 30, 2006 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Mar 29, 2006 52.50 52.50 52.50 52.50 1,000 +0.35(+0.67%)
Mar 28, 2006 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
Mar 27, 2006 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
Mar 24, 2006 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
Mar 21, 2006 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
Mar 20, 2006 52.15 52.15 52.15 52.15 200 +0.25(+0.48%)
Mar 17, 2006 51.90 51.90 51.25 51.90 3,000 +0.05(+0.10%)
Mar 16, 2006 51.85 52.00 51.85 51.85 4,200 -0.18(-0.35%)
Mar 15, 2006 51.50 52.03 51.75 52.03 770 +0.53(+1.04%)
Mar 14, 2006 52.20 51.50 51.50 51.50 300 -0.70(-1.34%)
Mar 13, 2006 52.20 52.20 52.19 52.20 3,112 +0.95(+1.85%)
Mar 10, 2006 51.25 51.75 51.20 51.25 3,104 +2.25(+4.59%)
Mar 09, 2006 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 08, 2006 49.00 49.00 48.25 49.00 1,600 -0.55(-1.11%)
Mar 07, 2006 49.55 49.55 49.50 49.55 2,042 -1.60(-3.13%)
Mar 06, 2006 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
Mar 03, 2006 51.15 51.15 51.15 51.15 8,000 +0.87(+1.73%)
Mar 02, 2006 50.28 50.28 50.28 50.28 0 +0.00(+0.00%)
Mar 01, 2006 50.28 50.28 50.28 50.28 0 +0.00(+0.00%)
Feb 28, 2006 50.45 50.28 50.28 50.28 500 -0.17(-0.33%)
Feb 27, 2006 50.45 50.45 50.30 50.45 691 +0.58(+1.16%)
Feb 24, 2006 49.87 49.87 49.87 49.87 0 +0.00(+0.00%)
Feb 23, 2006 49.87 50.25 49.87 49.87 6,858 +2.46(+5.19%)
Feb 22, 2006 47.41 47.45 47.41 47.41 1,087 +0.91(+1.95%)
Feb 21, 2006 46.50 46.50 46.50 46.50 1,000 +1.16(+2.56%)
Feb 17, 2006 45.34 45.34 45.34 45.34 300 +1.34(+3.05%)
Feb 16, 2006 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Feb 15, 2006 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Feb 14, 2006 44.00 44.15 44.00 44.00 1,867 +0.70(+1.62%)
Feb 13, 2006 43.30 43.30 43.30 43.30 0 +0.00(+0.00%)
Feb 10, 2006 43.30 43.30 43.30 43.30 0 +0.00(+0.00%)
Feb 09, 2006 43.30 43.30 43.30 43.30 0 +0.00(+0.00%)
Feb 08, 2006 43.30 43.30 43.30 43.30 667 -0.62(-1.41%)
Feb 07, 2006 45.96 43.92 43.92 43.92 1,622 -2.04(-4.45%)
Feb 06, 2006 45.96 45.96 45.96 45.96 0 +0.00(+0.00%)
Feb 03, 2006 45.96 45.96 45.96 45.96 0 +0.00(+0.00%)
Feb 02, 2006 45.96 45.96 45.96 45.96 0 +0.00(+0.00%)
Feb 01, 2006 45.96 45.96 45.96 45.96 119 +0.15(+0.32%)
Jan 31, 2006 45.81 45.81 45.81 45.81 2,100 +0.00(+0.00%)
Jan 30, 2006 45.81 45.81 45.81 45.81 1,106 +0.30(+0.65%)
Jan 27, 2006 45.52 45.52 45.52 45.52 100 +0.00(+0.00%)
Jan 26, 2006 45.52 45.52 45.52 45.52 675 +0.62(+1.38%)
Jan 25, 2006 44.90 44.90 44.90 44.90 210 +1.10(+2.51%)
Jan 24, 2006 43.80 43.80 43.80 43.80 16,223 -1.50(-3.31%)
Jan 23, 2006 45.30 45.30 45.30 45.30 56,353 +0.00(+0.00%)
Jan 20, 2006 45.30 45.30 45.30 45.30 51,000 +0.00(+0.00%)
Jan 19, 2006 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Jan 18, 2006 45.30 45.30 45.30 45.30 98,691 +0.00(+0.00%)
Jan 17, 2006 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Jan 13, 2006 45.30 45.30 45.30 45.30 3,060 +0.00(+0.00%)
Jan 12, 2006 45.30 45.60 45.30 45.30 6,082 -0.25(-0.56%)
Jan 11, 2006 45.55 45.55 45.55 45.55 0 +0.00(+0.00%)
Jan 10, 2006 45.55 45.55 45.55 45.55 0 +0.00(+0.00%)
Jan 09, 2006 45.55 45.55 45.55 45.55 0 +0.00(+0.00%)
Jan 06, 2006 45.55 45.55 45.55 45.55 132 +4.45(+10.84%)
Jan 05, 2006 41.10 41.10 41.10 41.10 0 +0.00(+0.00%)
Jan 04, 2006 41.10 41.10 41.10 41.10 0 +0.00(+0.00%)
Jan 03, 2006 41.10 41.10 41.10 41.10 180 +1.10(+2.75%)
Dec 30, 2005 40.00 40.00 40.00 40.00 108 -0.45(-1.11%)
Dec 29, 2005 40.45 40.45 40.45 40.45 1,034 +0.05(+0.12%)
Dec 28, 2005 40.40 40.40 40.40 40.40 0 +0.05(+0.12%)
Dec 23, 2005 40.35 40.35 40.20 40.35 400 -0.15(-0.37%)
Dec 22, 2005 40.50 40.50 40.50 40.50 5,781 +0.00(+0.00%)
Dec 21, 2005 40.50 40.50 40.50 40.50 500 +0.00(+0.00%)
Dec 20, 2005 40.50 40.50 40.50 40.50 4,290 -0.50(-1.22%)
Dec 19, 2005 41.00 41.00 41.00 41.00 18,487 -0.70(-1.68%)
Dec 16, 2005 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Dec 15, 2005 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Dec 14, 2005 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Dec 13, 2005 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Dec 12, 2005 41.70 41.70 41.70 41.70 1,954 +0.80(+1.96%)
Dec 09, 2005 40.90 40.90 40.90 40.90 4,367 -0.15(-0.38%)
Dec 08, 2005 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
Dec 07, 2005 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
Dec 06, 2005 41.05 41.05 41.05 41.05 990 +0.50(+1.24%)
Dec 05, 2005 40.55 40.60 40.30 40.55 3,316 +1.00(+2.53%)
Dec 02, 2005 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Dec 01, 2005 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Nov 30, 2005 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Nov 29, 2005 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Nov 28, 2005 39.55 39.55 39.55 39.55 1,000 +1.55(+4.08%)
Nov 25, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 23, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 22, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 21, 2005 38.00 38.00 38.00 38.00 7,309 +0.20(+0.53%)
Nov 18, 2005 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Nov 17, 2005 37.80 37.80 37.80 37.80 3,647 +1.15(+3.14%)
Nov 16, 2005 36.65 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 15, 2005 36.65 36.65 36.65 8,000 +0.00(+0.00%)
Nov 14, 2005 36.65 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 11, 2005 36.65 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 10, 2005 36.65 36.65 36.65 36.65 9,550 +0.25(+0.69%)
Nov 09, 2005 36.40 36.40 36.40 36.40 16,248 -0.95(-2.54%)
Nov 08, 2005 37.50 37.35 37.25 37.35 2,379 -0.15(-0.40%)
Nov 07, 2005 37.50 37.50 37.25 37.50 1,615 -0.25(-0.66%)
Nov 04, 2005 37.75 37.75 37.75 37.75 9,150 -0.15(-0.40%)
Nov 03, 2005 37.90 37.90 37.90 37.90 1,900 +0.92(+2.48%)
Nov 02, 2005 36.98 36.98 36.98 36.98 4,476 +0.28(+0.77%)
Nov 01, 2005 36.70 36.70 36.70 36.70 12,849 -0.49(-1.33%)
Oct 31, 2005 37.19 37.19 37.19 37.19 0 +0.00(+0.00%)
Oct 28, 2005 37.19 37.19 37.19 37.19 0 +0.00(+0.00%)
Oct 27, 2005 37.19 37.19 37.19 37.19 0 +0.00(+0.00%)
Oct 26, 2005 37.19 37.19 37.19 37.19 560 -0.21(-0.55%)
Oct 25, 2005 37.40 37.40 37.40 37.40 510 +0.62(+1.67%)
Oct 24, 2005 36.78 36.90 36.65 36.78 11,461 -0.04(-0.11%)
Oct 21, 2005 36.83 36.83 36.62 36.83 66,083 +0.48(+1.31%)
Oct 20, 2005 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Oct 19, 2005 36.35 36.40 36.31 36.35 29,830 -1.35(-3.59%)
Oct 18, 2005 37.70 37.70 37.70 37.70 7,877 -0.60(-1.56%)
Oct 17, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 14, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 13, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 12, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 11, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 10, 2005 38.30 38.30 38.30 38.30 0 +0.00(+0.00%)
Oct 07, 2005 38.30 38.30 38.30 38.30 515 -0.95(-2.42%)
Oct 06, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Oct 05, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Oct 04, 2005 39.25 39.25 39.25 39.25 0 +0.00(+0.00%)
Oct 03, 2005 39.74 38.85 39.25 9,526 +0.35(+0.91%)
Sep 30, 2005 39.22 38.88 38.90 63,424 +1.37(+3.66%)
Sep 29, 2005 37.52 37.52 37.52 37.52 0 +0.00(+0.00%)
Sep 28, 2005 37.52 37.52 37.52 37.52 0 +0.00(+0.00%)
Sep 27, 2005 37.52 37.52 37.52 37.52 4,800 -0.38(-0.99%)
Sep 26, 2005 37.90 38.10 37.90 37.90 7,842 +1.65(+4.55%)
Sep 23, 2005 36.25 36.25 36.25 36.25 180 -0.35(-0.96%)
Sep 22, 2005 36.60 36.60 36.60 36.60 0 +0.00(+0.00%)
Sep 21, 2005 36.60 36.60 36.60 36.60 0 +0.00(+0.00%)
Sep 20, 2005 36.60 36.60 36.60 36.60 412 +0.85(+2.38%)
Sep 19, 2005 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 16, 2005 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 15, 2005 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 14, 2005 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 13, 2005 35.75 35.75 35.75 35.75 1,000 +0.00(+0.00%)
Sep 12, 2005 35.75 35.90 35.75 35.75 1,301 -0.60(-1.65%)
Sep 09, 2005 36.35 36.35 36.35 36.35 120 +0.75(+2.11%)
Sep 08, 2005 35.60 35.60 35.35 35.60 10,100 +1.30(+3.79%)
Sep 07, 2005 34.30 34.30 34.30 34.30 0 +0.00(+0.00%)
Sep 06, 2005 34.30 34.30 33.92 34.30 4,546 +1.65(+5.05%)
Sep 02, 2005 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Sep 01, 2005 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Aug 31, 2005 32.65 32.65 32.65 32.65 4,800 +0.00(+0.00%)
Aug 30, 2005 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Aug 29, 2005 32.65 32.65 32.35 32.65 1,445 -0.15(-0.46%)
Aug 26, 2005 32.80 32.80 32.80 32.80 120 -0.35(-1.06%)
Aug 25, 2005 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Aug 24, 2005 33.15 33.15 33.15 33.15 114 +0.40(+1.22%)
Aug 23, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 22, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 19, 2005 32.75 32.75 32.75 32.75 5,770 +0.05(+0.15%)
Aug 18, 2005 32.70 32.70 32.70 32.70 5,300 -0.10(-0.30%)
Aug 17, 2005 32.80 32.80 32.80 32.80 570 -0.89(-2.64%)
Aug 15, 2005 33.69 33.69 33.69 33.69 0 +0.00(+0.00%)
Aug 12, 2005 33.69 33.69 33.69 33.69 0 +0.00(+0.00%)
Aug 11, 2005 33.69 33.69 33.69 33.69 0 +0.00(+0.00%)
Aug 10, 2005 33.69 33.69 33.69 33.69 18,330 +0.00(+0.00%)
Aug 09, 2005 33.69 33.69 33.69 33.69 18,330 +0.00(+0.00%)
Aug 08, 2005 33.69 33.69 33.69 33.69 18,330 +0.00(+0.00%)
Aug 05, 2005 33.69 33.69 33.69 33.69 18,330 -0.31(-0.92%)
Aug 04, 2005 34.00 34.00 34.00 34.00 1,070 -1.30(-3.68%)
Aug 03, 2005 35.30 35.30 35.30 35.30 1,200 +0.00(+0.00%)
Aug 02, 2005 35.30 35.30 35.30 35.30 1,200 +0.00(+0.00%)
Aug 01, 2005 35.30 35.30 35.30 35.30 1,200 +0.00(+0.00%)
Jul 29, 2005 35.30 35.30 35.30 35.30 1,200 +0.00(+0.00%)
Jul 28, 2005 35.30 35.30 35.30 35.30 1,200 +0.00(+0.00%)
Jul 27, 2005 35.30 35.30 35.30 35.30 1,200 +0.50(+1.44%)
Jul 26, 2005 34.80 34.80 34.80 34.80 1,063 +0.00(+0.00%)
Jul 25, 2005 34.80 34.80 34.80 34.80 1,063 +0.00(+0.00%)
Jul 22, 2005 34.80 34.80 34.80 34.80 1,063 +0.00(+0.00%)
Jul 21, 2005 34.80 34.80 34.80 34.80 1,063 +1.50(+4.50%)
Jul 20, 2005 33.30 33.30 33.30 33.30 538 +0.00(+0.00%)
Jul 19, 2005 33.30 33.30 33.30 33.30 538 +0.00(+0.00%)
Jul 18, 2005 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Jul 15, 2005 33.30 33.30 33.30 33.30 538 +0.00(+0.00%)
Jul 14, 2005 33.30 33.30 33.30 33.30 538 -0.60(-1.77%)
Jul 13, 2005 33.90 33.90 33.90 33.90 2,100 +0.00(+0.00%)
Jul 12, 2005 33.90 33.90 33.90 33.90 2,100 +1.50(+4.63%)
Jul 11, 2005 32.40 32.58 32.40 32.40 15,105 +0.00(+0.00%)
Jul 08, 2005 32.40 32.58 32.40 32.40 15,105 +0.65(+2.05%)
Jul 07, 2005 31.75 31.75 31.75 31.75 1,000 +0.05(+0.16%)
Jul 06, 2005 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Jul 05, 2005 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Jul 01, 2005 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Jun 30, 2005 31.70 31.70 31.70 31.70 12,535 +0.00(+0.00%)
Jun 29, 2005 31.70 31.70 31.70 31.70 12,535 +0.00(+0.00%)
Jun 28, 2005 31.70 31.70 31.70 31.70 1,977 +0.00(+0.00%)
Jun 27, 2005 31.70 31.70 31.70 31.70 1,360 +0.00(+0.00%)
Jun 24, 2005 31.70 31.70 31.70 31.70 1,360 -0.10(-0.31%)
Jun 23, 2005 31.80 31.80 31.65 31.80 6,477 +0.00(+0.00%)
Jun 22, 2005 31.80 31.80 31.65 31.80 6,981 +0.55(+1.76%)
Jun 21, 2005 31.25 31.25 31.25 31.25 12,682 +0.00(+0.00%)
Jun 20, 2005 31.25 31.25 31.25 31.25 12,682 -1.33(-4.09%)
Jun 17, 2005 32.58 32.58 32.58 32.58 630 +0.00(+0.00%)
Jun 16, 2005 32.58 32.58 32.58 32.58 630 +0.00(+0.00%)
Jun 15, 2005 32.58 32.58 32.58 32.58 630 +0.00(+0.00%)
Jun 14, 2005 32.58 32.58 32.58 32.58 630 +0.23(+0.72%)
Jun 13, 2005 32.35 32.35 32.35 32.35 952 +0.00(+0.00%)
Jun 10, 2005 32.35 32.35 32.35 32.35 952 +0.00(+0.00%)
Jun 09, 2005 32.35 32.35 32.35 32.35 952 -0.15(-0.46%)
Jun 08, 2005 32.50 32.50 32.50 32.50 794 +0.25(+0.78%)
Jun 07, 2005 32.25 32.25 32.25 32.25 3,255 +0.00(+0.00%)
Jun 06, 2005 32.25 32.25 32.25 32.25 3,255 +0.15(+0.47%)
Jun 03, 2005 32.10 32.10 32.10 32.10 1,044 -0.70(-2.13%)
Jun 02, 2005 32.80 32.80 32.40 32.80 2,075 +0.00(+0.00%)
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.