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

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
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 (%)
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%)
May 02, 2011 61.20 61.20 61.20 61.20 0 +0.15(+0.25%)
Apr 27, 2011 61.05 61.05 61.05 61.05 0 +0.90(+1.50%)
Apr 25, 2011 60.15 60.15 60.15 60.15 0 +2.55(+4.43%)
Apr 19, 2011 57.60 57.60 57.60 57.60 0 -2.40(-4.00%)
Apr 13, 2011 60.00 60.00 60.00 60.00 0 +0.80(+1.35%)
Apr 08, 2011 59.20 59.20 59.20 59.20 0 +0.25(+0.42%)
Mar 31, 2011 58.95 58.95 58.95 58.95 0 -0.10(-0.17%)
Mar 29, 2011 59.05 59.05 59.05 59.05 0 +2.70(+4.79%)
Mar 22, 2011 56.35 56.35 56.35 56.35 0 +1.35(+2.45%)
Mar 18, 2011 55.00 55.00 55.00 55.00 0 -1.10(-1.96%)
Mar 14, 2011 56.10 56.10 56.10 56.10 0 -2.70(-4.59%)
Mar 07, 2011 58.80 58.80 58.80 58.80 0 +1.65(+2.89%)
Mar 04, 2011 57.15 57.15 57.15 57.15 188 -0.85(-1.47%)
Mar 03, 2011 58.00 58.00 58.00 58.00 1,000 +0.35(+0.61%)
Mar 02, 2011 57.60 57.65 57.60 57.65 503 -0.85(-1.45%)
Feb 28, 2011 58.50 58.50 58.50 0 +1.70(+2.99%)
Feb 24, 2011 56.80 56.80 56.80 0 -0.85(-1.47%)
Feb 22, 2011 57.65 57.65 57.65 0 -0.25(-0.43%)
Feb 17, 2011 57.90 57.90 57.90 0 +3.90(+7.22%)
Feb 16, 2011 53.45 54.00 53.45 54.00 61,911 +1.55(+2.96%)
Feb 15, 2011 52.45 52.45 52.45 52.45 1,000 -1.89(-3.47%)
Feb 08, 2011 54.34 54.34 54.34 0 +2.79(+5.41%)
Jan 27, 2011 51.55 51.55 51.55 0 +0.60(+1.18%)
Jan 26, 2011 50.95 50.95 50.95 50.95 300 +0.40(+0.79%)
Jan 25, 2011 50.55 50.55 50.55 50.55 900 +4.15(+8.94%)
Jan 13, 2011 46.40 46.40 46.40 0 +1.05(+2.32%)
Jan 12, 2011 45.35 45.35 45.35 45.35 129 -2.00(-4.22%)
Jan 04, 2011 47.35 47.35 47.35 0 -0.35(-0.73%)
Jan 03, 2011 47.70 47.70 47.70 47.70 300 +1.15(+2.47%)
Dec 29, 2010 46.55 46.55 46.55 0 +0.20(+0.43%)
Dec 28, 2010 46.35 46.35 46.35 46.35 954 +0.60(+1.31%)
Dec 20, 2010 45.75 45.75 45.75 0 +0.20(+0.44%)
Dec 17, 2010 45.55 45.55 45.55 45.55 1,784 -0.10(-0.22%)
Dec 13, 2010 45.65 45.65 45.65 45.65 583 +2.45(+5.67%)
Dec 02, 2010 43.20 43.20 43.20 0 +0.85(+2.01%)
Nov 29, 2010 42.35 42.35 42.35 42.35 0 -4.50(-9.61%)
Nov 12, 2010 46.85 46.85 46.85 46.85 0 -0.25(-0.53%)
Nov 10, 2010 47.10 47.10 47.10 47.10 0 -1.20(-2.48%)
Nov 09, 2010 48.30 48.30 48.30 48.30 315 -1.35(-2.72%)
Nov 04, 2010 49.65 49.65 49.65 0 -2.60(-4.98%)
Oct 22, 2010 52.25 52.25 52.25 0 -1.25(-2.34%)
Oct 13, 2010 53.50 53.50 53.50 0 +2.25(+4.39%)
Oct 11, 2010 51.25 51.25 51.25 0 -0.40(-0.77%)
Oct 08, 2010 51.55 51.65 51.55 51.65 400 -0.05(-0.10%)
Oct 06, 2010 51.70 51.70 51.70 0 -0.70(-1.34%)
Oct 01, 2010 52.40 52.40 52.40 500 +2.30(+4.59%)
Sep 30, 2010 50.10 50.10 50.10 50.10 800 +0.55(+1.11%)
Sep 29, 2010 49.55 49.55 49.55 49.55 128 +2.50(+5.31%)
Sep 17, 2010 47.05 47.05 47.05 0 +4.05(+9.42%)
Aug 24, 2010 43.00 43.00 43.00 0 -2.45(-5.39%)
Aug 11, 2010 45.45 45.45 45.45 0 -3.30(-6.77%)
Aug 09, 2010 48.75 48.75 48.75 0 +0.07(+0.13%)
Aug 02, 2010 48.68 48.68 48.68 0 +4.48(+10.15%)
Jul 28, 2010 44.20 44.20 44.20 44.20 0 -1.90(-4.12%)
Jul 19, 2010 46.10 46.10 46.10 0 +0.60(+1.32%)
Jul 09, 2010 45.50 45.50 45.50 0 -2.55(-5.31%)
Jun 22, 2010 48.05 48.05 48.05 0 +0.85(+1.80%)
Jun 17, 2010 47.20 47.20 47.20 0 +0.25(+0.53%)
Jun 16, 2010 46.95 46.95 46.95 46.95 180 +1.85(+4.11%)
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.