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

Capgemini Se (OP: CAPMF )

204.01 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 (%)
Jan 30, 2019 111.93 111.93 111.93 0 +1.08(+0.98%)
Jan 29, 2019 109.43 110.85 109.43 110.85 3,603 +2.40(+2.21%)
Jan 24, 2019 108.45 108.45 108.45 0 +0.00(+0.00%)
Jan 23, 2019 108.45 108.45 108.45 108.45 398 +0.45(+0.42%)
Jan 22, 2019 108.00 108.00 108.00 108.00 157 -0.35(-0.32%)
Jan 18, 2019 109.50 109.50 108.35 108.35 300 +4.54(+4.38%)
Jan 17, 2019 103.81 103.81 103.81 58 +0.00(+0.00%)
Jan 15, 2019 103.81 103.81 103.81 0 +2.81(+2.78%)
Jan 14, 2019 101.00 101.00 101.00 101.00 107 +5.35(+5.59%)
Jan 11, 2019 95.65 95.65 95.65 1,489 +0.00(+0.00%)
Jan 10, 2019 95.65 95.65 95.65 93 +0.00(+0.00%)
Jan 09, 2019 95.65 95.65 95.65 21 +0.00(+0.00%)
Jan 08, 2019 95.65 95.65 95.65 50 +0.00(+0.00%)
Jan 07, 2019 96.15 96.15 95.65 95.65 314 +2.50(+2.68%)
Jan 04, 2019 98.40 98.40 93.16 1,707 -5.25(-5.33%)
Dec 31, 2018 98.40 98.40 98.40 0 +0.60(+0.61%)
Dec 28, 2018 97.84 97.84 97.80 97.80 500 -0.50(-0.51%)
Dec 27, 2018 96.65 98.30 96.45 98.30 2,171 +3.25(+3.42%)
Dec 26, 2018 97.00 97.00 95.05 95.05 979 -2.00(-2.06%)
Dec 24, 2018 97.05 97.05 97.05 97.05 200 +0.66(+0.68%)
Dec 21, 2018 96.72 96.72 96.39 96.39 500 -2.66(-2.69%)
Dec 20, 2018 99.42 99.42 99.05 99.05 380 -4.50(-4.35%)
Dec 19, 2018 103.59 103.59 103.55 103.55 215 +0.15(+0.15%)
Dec 18, 2018 101.40 103.40 101.40 103.40 251 -0.15(-0.14%)
Dec 17, 2018 104.00 104.00 103.55 103.55 510 -3.04(-2.85%)
Dec 14, 2018 106.59 106.59 106.59 106.59 100 -2.40(-2.20%)
Dec 13, 2018 108.99 108.99 108.99 108.99 820 +0.64(+0.59%)
Dec 10, 2018 108.35 108.35 108.35 0 -0.70(-0.64%)
Dec 07, 2018 110.00 110.00 109.05 109.05 1,900 -3.20(-2.85%)
Dec 06, 2018 111.19 112.25 110.10 112.25 1,069 -5.55(-4.71%)
Dec 04, 2018 117.80 117.80 117.80 117.80 100 +1.33(+1.15%)
Nov 30, 2018 116.47 116.47 116.47 0 +0.00(+0.00%)
Nov 29, 2018 116.47 116.47 116.47 116.47 222 -3.66(-3.04%)
Nov 28, 2018 117.90 120.12 117.90 120.12 900 +3.75(+3.22%)
Nov 27, 2018 116.37 116.37 116.37 42 +0.00(+0.00%)
Nov 26, 2018 116.37 116.37 116.37 10 +0.00(+0.00%)
Nov 20, 2018 116.37 116.37 116.37 0 +0.00(+0.00%)
Nov 19, 2018 116.37 116.37 116.37 116.37 115 -1.98(-1.67%)
Nov 15, 2018 118.35 118.35 118.35 0 -2.15(-1.78%)
Nov 14, 2018 120.50 120.50 120.50 120.50 100 +0.50(+0.42%)
Nov 13, 2018 120.00 120.00 120.00 120.00 221 -5.10(-4.08%)
Nov 12, 2018 125.10 125.10 125.10 200 +0.00(+0.00%)
Nov 09, 2018 125.10 125.10 125.10 56 +0.00(+0.00%)
Nov 08, 2018 125.10 125.10 125.10 125.10 143 +1.25(+1.01%)
Nov 07, 2018 123.85 123.85 123.85 123.85 250 +2.08(+1.71%)
Nov 05, 2018 121.77 121.77 121.77 0 -2.28(-1.84%)
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.