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 31, 2013 48.83 48.83 48.83 48.83 0 -0.97(-1.95%)
May 30, 2013 49.80 49.80 49.80 49.80 369 +0.15(+0.30%)
May 28, 2013 49.65 49.65 49.65 0 +0.65(+1.33%)
May 23, 2013 49.00 49.00 49.00 279 -1.70(-3.35%)
May 22, 2013 50.30 50.70 50.30 50.70 300 -0.55(-1.07%)
May 21, 2013 51.25 51.25 51.25 51.25 356 +0.90(+1.79%)
May 17, 2013 50.35 50.35 50.35 0 -0.20(-0.40%)
May 15, 2013 50.55 50.55 50.55 0 -0.35(-0.69%)
May 13, 2013 50.90 50.90 50.90 50.90 210 +4.80(+10.41%)
Apr 29, 2013 46.10 46.10 46.10 0 +2.35(+5.37%)
Apr 18, 2013 43.75 43.75 43.75 43.75 0 -0.85(-1.91%)
Apr 15, 2013 44.60 44.60 44.60 0 -0.30(-0.67%)
Apr 09, 2013 44.90 44.90 44.90 0 -0.50(-1.10%)
Apr 03, 2013 45.40 45.40 45.40 0 +0.05(+0.11%)
Apr 02, 2013 45.35 45.35 45.35 45.35 130 +0.10(+0.22%)
Apr 01, 2013 45.25 45.25 45.25 45.25 978 +0.00(+0.00%)
Mar 28, 2013 45.25 45.25 45.25 45.25 560 -0.35(-0.77%)
Mar 27, 2013 45.60 45.60 45.60 45.60 180 -0.90(-1.94%)
Mar 26, 2013 46.50 46.50 46.50 46.50 1,720 +0.15(+0.32%)
Mar 25, 2013 46.40 46.40 46.35 46.35 300 -0.75(-1.59%)
Mar 22, 2013 47.10 47.10 47.10 47.10 430 -0.78(-1.62%)
Mar 21, 2013 47.88 47.88 47.88 47.88 320 -1.87(-3.76%)
Mar 20, 2013 49.75 49.75 49.75 49.75 10,940 +0.23(+0.46%)
Mar 18, 2013 49.52 49.52 49.52 0 -0.08(-0.16%)
Mar 14, 2013 49.60 49.60 49.60 0 -0.45(-0.90%)
Feb 27, 2013 50.05 50.05 50.05 0 -0.25(-0.50%)
Feb 25, 2013 50.30 50.30 50.30 50.30 0 +0.30(+0.60%)
Feb 22, 2013 50.00 50.00 50.00 50.00 2,727 +1.96(+4.08%)
Feb 15, 2013 48.04 48.04 48.04 48.04 0 -0.01(-0.02%)
Feb 14, 2013 48.05 48.05 48.05 48.05 120 -0.30(-0.62%)
Feb 12, 2013 48.35 48.35 48.35 0 +0.90(+1.90%)
Feb 06, 2013 47.45 47.45 47.45 0 -0.15(-0.32%)
Feb 04, 2013 48.20 48.20 47.60 47.60 300 -1.50(-3.05%)
Feb 01, 2013 49.10 49.10 49.10 49.10 400 +0.95(+1.97%)
Jan 31, 2013 48.15 48.15 48.15 48.15 4,047 +1.20(+2.56%)
Jan 23, 2013 46.95 46.95 46.95 0 +0.30(+0.64%)
Jan 22, 2013 46.70 46.70 46.65 46.65 300 +0.32(+0.69%)
Jan 18, 2013 46.75 46.75 46.33 46.33 4,100 +0.35(+0.76%)
Jan 15, 2013 45.98 45.98 45.98 45.98 0 -0.11(-0.24%)
Jan 12, 2013 46.09 46.09 46.09 0 +0.00(+0.00%)
Jan 11, 2013 45.94 46.09 45.94 46.09 450 +2.49(+5.71%)
Jan 08, 2013 43.60 43.60 43.60 0 +0.69(+1.61%)
Jan 04, 2013 42.91 42.91 42.91 42.91 0 -0.63(-1.45%)
Dec 31, 2012 43.54 43.54 43.54 43.54 0 -0.36(-0.82%)
Dec 27, 2012 43.90 43.90 43.90 43.90 4,090 +0.10(+0.23%)
Dec 21, 2012 43.80 43.80 43.80 0 -0.97(-2.17%)
Dec 18, 2012 44.77 44.77 44.77 0 +0.31(+0.70%)
Dec 14, 2012 44.46 44.46 44.46 0 +0.51(+1.16%)
Dec 12, 2012 43.95 43.95 43.95 0 +1.47(+3.46%)
Dec 10, 2012 42.48 42.48 42.48 0 +2.73(+6.87%)
Nov 21, 2012 39.75 39.75 39.75 39.75 0 +0.25(+0.63%)
Nov 19, 2012 39.50 39.50 39.50 0 -0.09(-0.23%)
Nov 14, 2012 39.59 39.59 39.59 160 -0.31(-0.78%)
Nov 13, 2012 39.90 39.90 39.90 39.90 100 -1.90(-4.55%)
Nov 05, 2012 41.80 41.80 41.80 41.80 240 +0.30(+0.72%)
Oct 31, 2012 41.50 41.50 41.50 0 +0.42(+1.02%)
Oct 18, 2012 41.08 41.08 41.08 0 -1.02(-2.42%)
Oct 06, 2012 42.10 42.10 42.10 0 +0.00(+0.00%)
Oct 05, 2012 42.10 42.10 42.10 42.10 200 +0.45(+1.08%)
Oct 04, 2012 41.65 41.65 41.65 41.65 350 -0.40(-0.95%)
Oct 03, 2012 42.05 42.05 42.05 42.05 300 -0.10(-0.24%)
Oct 02, 2012 42.15 42.15 42.15 42.15 200 +0.25(+0.60%)
Sep 27, 2012 41.90 41.90 41.90 41.90 0 -1.50(-3.46%)
Sep 25, 2012 43.40 43.40 43.40 3,570 +1.16(+2.75%)
Sep 24, 2012 42.24 42.24 42.24 42.24 120 +0.14(+0.33%)
Sep 21, 2012 42.10 42.10 42.10 42.10 120 +1.85(+4.60%)
Sep 10, 2012 40.25 40.25 40.25 160 +3.45(+9.38%)
Aug 31, 2012 36.80 36.80 36.80 0 -0.03(-0.08%)
Aug 30, 2012 36.83 36.83 36.83 36.83 300 -0.08(-0.22%)
Aug 24, 2012 36.91 36.91 36.91 0 -1.04(-2.74%)
Aug 23, 2012 37.95 37.95 37.95 37.95 180 -1.05(-2.69%)
Aug 21, 2012 39.00 39.00 39.00 0 +0.85(+2.23%)
Aug 16, 2012 38.15 38.15 38.15 0 +0.80(+2.14%)
Aug 11, 2012 37.35 37.35 37.35 0 +0.00(+0.00%)
Aug 10, 2012 37.35 37.35 37.35 37.35 110 -0.05(-0.13%)
Aug 07, 2012 37.40 37.40 37.40 264 -0.34(-0.90%)
Aug 06, 2012 37.74 37.74 37.74 37.74 141 -0.01(-0.03%)
Aug 03, 2012 37.75 37.75 37.75 37.75 4,500 +1.10(+3.00%)
Jul 30, 2012 36.65 36.65 36.65 0 +4.60(+14.35%)
Jul 24, 2012 32.05 32.05 32.05 0 -1.55(-4.61%)
Jul 19, 2012 33.60 33.60 33.60 0 +1.16(+3.58%)
Jul 18, 2012 32.44 32.44 32.44 32.44 100 -1.20(-3.57%)
Jul 10, 2012 33.64 33.64 33.64 0 -0.41(-1.20%)
Jul 06, 2012 34.05 34.05 34.05 0 +0.39(+1.16%)
Jun 28, 2012 33.66 33.66 33.66 0 -1.99(-5.58%)
Jun 22, 2012 35.65 35.65 35.65 0 -0.35(-0.97%)
Jun 20, 2012 36.00 36.00 36.00 36.00 0 -0.10(-0.28%)
Jun 19, 2012 36.10 36.10 36.10 36.10 200 +0.78(+2.21%)
Jun 15, 2012 35.32 35.32 35.32 0 +1.39(+4.10%)
Jun 14, 2012 33.93 33.93 33.93 33.93 358 -0.32(-0.93%)
Jun 13, 2012 34.25 34.25 34.25 34.25 730 -0.19(-0.55%)
Jun 12, 2012 34.99 34.99 34.44 34.44 430 -1.36(-3.80%)
Jun 11, 2012 35.80 35.80 35.80 35.80 300 +0.80(+2.29%)
Jun 08, 2012 34.90 35.00 34.90 35.00 400 -0.49(-1.38%)
Jun 07, 2012 35.70 35.70 35.49 35.49 300 +0.33(+0.94%)
Jun 06, 2012 34.35 35.16 34.35 35.16 600 +2.50(+7.65%)
Jun 05, 2012 32.75 32.75 32.66 32.66 1,000 +1.06(+3.35%)
Jun 04, 2012 31.95 31.95 31.60 31.60 550 -1.50(-4.53%)
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.