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 (%)
May 31, 2019 114.00 114.00 114.00 20 +0.00(+0.00%)
May 30, 2019 114.00 114.00 114.00 78 +0.00(+0.00%)
May 29, 2019 114.00 114.00 114.00 5 +0.00(+0.00%)
May 28, 2019 114.00 114.00 114.00 114.00 104 -4.09(-3.46%)
May 23, 2019 118.09 118.09 118.09 0 +0.00(+0.00%)
May 20, 2019 118.09 118.09 118.09 0 +0.00(+0.00%)
May 17, 2019 118.09 118.09 118.09 43 +0.00(+0.00%)
May 16, 2019 118.09 118.09 118.09 22 +0.00(+0.00%)
May 15, 2019 118.09 118.09 118.09 1 +0.00(+0.00%)
May 14, 2019 118.09 118.09 118.09 118.09 241 +3.00(+2.61%)
May 13, 2019 115.09 115.09 115.09 115.09 250 -3.46(-2.92%)
May 10, 2019 118.55 118.55 118.55 118.55 200 +3.38(+2.94%)
May 09, 2019 114.35 115.17 114.35 115.17 1,828 -3.48(-2.94%)
May 08, 2019 118.65 118.65 118.65 50 +0.00(+0.00%)
May 06, 2019 118.65 118.65 118.65 0 +0.00(+0.00%)
May 03, 2019 118.65 118.65 118.65 118.65 2,000 -4.75(-3.85%)
May 01, 2019 123.40 123.40 123.40 0 +2.61(+2.16%)
Apr 30, 2019 120.79 120.79 120.79 120.79 1,870 -4.01(-3.21%)
Apr 29, 2019 124.80 124.80 124.80 9 +0.00(+0.00%)
Apr 26, 2019 124.80 124.80 124.80 66 +0.00(+0.00%)
Apr 24, 2019 124.80 124.80 124.80 0 +0.00(+0.00%)
Apr 23, 2019 124.80 124.80 124.80 2 +0.00(+0.00%)
Apr 22, 2019 124.80 124.80 124.80 81 +0.00(+0.00%)
Apr 18, 2019 124.80 124.80 124.80 11 +0.00(+0.00%)
Apr 16, 2019 124.80 124.80 124.80 0 -0.80(-0.64%)
Apr 15, 2019 125.60 125.60 125.60 46 +0.00(+0.00%)
Apr 12, 2019 125.60 125.60 125.60 125.60 300 +0.60(+0.48%)
Apr 10, 2019 125.00 125.00 125.00 125.00 259 +2.81(+2.30%)
Apr 05, 2019 122.19 122.19 122.19 0 +0.79(+0.65%)
Apr 04, 2019 121.40 121.40 121.40 121.40 229 -1.41(-1.15%)
Apr 03, 2019 122.81 122.81 122.81 2 +0.00(+0.00%)
Apr 02, 2019 122.50 122.81 122.50 122.81 500 +7.41(+6.42%)
Apr 01, 2019 115.40 115.40 115.40 32 +0.00(+0.00%)
Mar 25, 2019 115.40 115.40 115.40 0 -6.55(-5.37%)
Mar 21, 2019 121.95 121.95 121.95 0 -0.59(-0.48%)
Mar 20, 2019 121.80 122.54 121.80 122.54 511 +2.39(+1.99%)
Mar 19, 2019 120.15 120.15 120.15 1 +0.00(+0.00%)
Mar 15, 2019 120.15 120.15 120.15 0 +1.15(+0.97%)
Mar 14, 2019 119.00 119.00 119.00 62 +0.00(+0.00%)
Mar 13, 2019 119.00 119.00 119.00 119.00 423 +0.00(+0.00%)
Mar 12, 2019 119.00 119.00 119.00 119.00 423 -1.70(-1.41%)
Mar 11, 2019 120.70 120.70 120.70 89 +0.00(+0.00%)
Mar 08, 2019 120.70 120.70 120.70 43 +0.00(+0.00%)
Mar 06, 2019 120.70 120.70 120.70 0 +0.00(+0.00%)
Mar 05, 2019 120.70 120.70 120.70 35 +0.00(+0.00%)
Mar 04, 2019 120.70 120.70 120.70 120.70 689 +1.95(+1.64%)
Feb 28, 2019 118.75 118.75 118.75 0 +3.23(+2.80%)
Feb 27, 2019 115.52 115.52 115.52 3 +0.00(+0.00%)
Feb 26, 2019 115.52 115.52 115.52 11 +0.00(+0.00%)
Feb 25, 2019 115.52 115.52 115.52 53 +0.00(+0.00%)
Feb 22, 2019 115.52 115.52 115.52 42 +0.00(+0.00%)
Feb 21, 2019 115.52 115.52 115.52 6 +0.00(+0.00%)
Feb 20, 2019 115.52 115.52 115.52 24 +0.00(+0.00%)
Feb 19, 2019 115.52 115.52 115.52 57 +0.00(+0.00%)
Feb 14, 2019 115.52 115.52 115.52 0 +3.59(+3.21%)
Feb 12, 2019 111.93 111.93 111.93 0 +0.00(+0.00%)
Feb 08, 2019 111.93 111.93 111.93 0 +0.00(+0.00%)
Feb 07, 2019 111.93 111.93 111.93 10 +0.00(+0.00%)
Feb 06, 2019 111.93 111.93 111.93 93 +0.00(+0.00%)
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%)
Nov 01, 2018 124.05 124.05 124.05 0 +2.80(+2.31%)
Oct 31, 2018 121.50 121.50 121.25 121.25 1,009 +3.20(+2.71%)
Oct 30, 2018 118.05 118.05 118.05 14 +0.00(+0.00%)
Oct 29, 2018 119.30 119.60 118.05 118.05 300 +0.38(+0.32%)
Oct 26, 2018 116.94 117.67 116.94 117.67 500 +2.92(+2.54%)
Oct 25, 2018 114.75 114.75 114.75 108 +0.00(+0.00%)
Oct 24, 2018 112.09 114.75 111.80 114.75 1,620 +4.61(+4.19%)
Oct 23, 2018 111.45 112.10 110.14 110.14 1,411 -11.26(-9.28%)
Oct 22, 2018 121.40 121.40 121.40 76 +0.00(+0.00%)
Oct 18, 2018 121.40 121.40 121.40 0 +0.87(+0.72%)
Oct 12, 2018 120.53 120.53 120.53 0 +3.00(+2.55%)
Oct 11, 2018 117.53 117.53 117.53 117.53 146 -2.87(-2.38%)
Oct 10, 2018 120.40 120.40 120.40 120.40 3,987 -8.55(-6.63%)
Oct 09, 2018 128.95 128.95 128.95 1 +0.00(+0.00%)
Oct 05, 2018 128.95 128.95 128.95 0 +0.00(+0.00%)
Oct 04, 2018 128.95 128.95 128.95 55 +0.00(+0.00%)
Oct 03, 2018 128.95 128.95 128.95 26 +0.00(+0.00%)
Oct 02, 2018 128.95 128.95 128.95 16 +0.00(+0.00%)
Oct 01, 2018 130.06 130.06 128.95 128.95 344 +1.45(+1.14%)
Sep 27, 2018 127.50 127.50 127.50 0 +0.00(+0.00%)
Sep 24, 2018 127.50 127.50 127.50 0 +0.00(+0.00%)
Sep 21, 2018 127.50 127.50 127.50 20 +0.00(+0.00%)
Sep 20, 2018 127.50 127.50 127.50 127.50 504 +6.40(+5.28%)
Sep 18, 2018 121.10 121.10 121.10 0 +0.00(+0.00%)
Sep 13, 2018 121.10 121.10 121.10 0 +0.00(+0.00%)
Sep 11, 2018 121.10 121.10 121.10 0 +0.00(+0.00%)
Sep 10, 2018 121.10 121.10 121.10 44 +0.00(+0.00%)
Sep 07, 2018 121.94 121.94 121.10 121.10 500 -4.60(-3.66%)
Sep 06, 2018 125.70 125.70 125.70 160 +0.00(+0.00%)
Sep 04, 2018 125.70 125.70 125.70 0 -2.65(-2.06%)
Aug 31, 2018 128.35 128.35 128.35 0 +0.35(+0.27%)
Aug 30, 2018 128.00 128.00 128.00 50 +0.00(+0.00%)
Aug 27, 2018 128.00 128.00 128.00 0 +0.00(+0.00%)
Aug 23, 2018 128.00 128.00 128.00 0 +2.23(+1.78%)
Aug 22, 2018 125.77 125.77 125.77 8 +0.00(+0.00%)
Aug 21, 2018 125.77 125.77 125.77 17 +0.00(+0.00%)
Aug 16, 2018 125.77 125.77 125.77 0 +0.00(+0.00%)
Aug 14, 2018 125.77 125.77 125.77 0 -1.30(-1.03%)
Aug 13, 2018 127.07 127.07 127.07 28 +0.00(+0.00%)
Aug 09, 2018 127.07 127.07 127.07 0 +0.00(+0.00%)
Aug 08, 2018 127.07 127.07 127.07 15 +0.00(+0.00%)
Aug 03, 2018 127.07 127.07 127.07 0 +0.00(+0.00%)
Aug 02, 2018 127.07 127.07 127.07 127.07 300 +1.32(+1.05%)
Aug 01, 2018 125.75 125.75 125.75 125.75 100 -2.15(-1.68%)
Jul 31, 2018 127.90 127.90 127.90 127.90 247 +0.00(+0.00%)
Jul 30, 2018 12 +0.00(+0.00%)
Jul 27, 2018 130.95 130.95 130.95 130.95 300 -6.74(-4.90%)
Jul 26, 2018 135.50 137.69 135.50 137.69 600 +1.11(+0.81%)
Jul 25, 2018 135.90 136.58 135.90 136.58 300 -2.41(-1.73%)
Jul 17, 2018 138.99 138.99 138.99 95 +5.74(+4.31%)
Jul 02, 2018 133.25 133.25 133.25 0 +2.55(+1.95%)
Jun 27, 2018 130.70 130.70 130.70 0 -3.00(-2.24%)
Jun 19, 2018 133.70 133.70 133.70 9 -3.60(-2.62%)
Jun 14, 2018 137.30 137.30 137.30 0 +1.05(+0.77%)
Jun 13, 2018 136.25 136.25 136.25 136.25 282 +1.95(+1.45%)
Jun 12, 2018 134.30 134.30 134.30 134.30 374 +1.61(+1.21%)
Jun 07, 2018 132.69 132.69 132.69 0 -2.81(-2.07%)
Jun 06, 2018 135.50 135.50 135.50 135.50 549 +1.50(+1.12%)
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.