Skip to main content

Capgemini Se (OP: CAPMF )

207.75 +0.40 (+0.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 29, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 28, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 27, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 26, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 23, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 22, 2007 73.65 73.65 73.65 73.65 0 +0.00(+0.00%)
Mar 21, 2007 73.65 73.75 73.65 73.65 2,380 +3.25(+4.62%)
Mar 20, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 19, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 16, 2007 70.40 70.40 70.40 70.40 8,900 +0.00(+0.00%)
Mar 15, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 14, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 13, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 12, 2007 70.40 70.40 70.40 70.40 0 +0.00(+0.00%)
Mar 09, 2007 70.40 70.40 70.40 70.40 600 +0.35(+0.50%)
Mar 08, 2007 70.05 70.05 70.05 70.05 262 +1.70(+2.49%)
Mar 07, 2007 68.35 68.35 68.35 68.35 0 +0.00(+0.00%)
Mar 06, 2007 68.35 68.35 68.35 68.35 202 -0.30(-0.44%)
Mar 05, 2007 68.65 68.65 68.65 68.65 8,813 +0.00(+0.00%)
Mar 02, 2007 70.10 68.65 68.65 68.65 300 -1.45(-2.07%)
Mar 01, 2007 70.10 70.10 70.10 70.10 0 +0.00(+0.00%)
Feb 28, 2007 70.10 70.10 70.10 70.10 0 +0.00(+0.00%)
Feb 27, 2007 70.10 70.10 70.10 70.10 500 -2.62(-3.60%)
Feb 26, 2007 72.72 72.85 72.72 72.72 1,085 +1.72(+2.42%)
Feb 23, 2007 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 22, 2007 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 21, 2007 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 20, 2007 71.00 71.00 71.00 71.00 4,300 +0.55(+0.78%)
Feb 16, 2007 70.45 70.45 70.20 70.45 1,890 +0.95(+1.37%)
Feb 15, 2007 69.50 69.50 69.30 69.50 5,130 +3.60(+5.46%)
Feb 14, 2007 65.90 65.90 65.90 65.90 2,000 +2.60(+4.11%)
Feb 13, 2007 63.30 63.30 63.30 63.30 0 +0.00(+0.00%)
Feb 12, 2007 62.40 63.30 63.30 63.30 200 +0.90(+1.44%)
Feb 09, 2007 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Feb 08, 2007 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Feb 07, 2007 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Feb 06, 2007 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Feb 05, 2007 62.40 62.40 62.40 62.40 100 -1.85(-2.88%)
Feb 02, 2007 64.25 64.25 64.25 64.25 0 +0.00(+0.00%)
Feb 01, 2007 64.25 64.25 64.25 64.25 2,000 +0.75(+1.18%)
Jan 31, 2007 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jan 30, 2007 63.50 63.50 63.50 63.50 648 +0.10(+0.16%)
Jan 29, 2007 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Jan 26, 2007 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Jan 25, 2007 63.40 63.40 63.00 63.40 700 -0.15(-0.24%)
Jan 24, 2007 63.55 63.55 63.55 63.55 0 +0.00(+0.00%)
Jan 23, 2007 63.55 63.55 63.55 63.55 482 -1.70(-2.61%)
Jan 22, 2007 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
Jan 19, 2007 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
Jan 18, 2007 65.25 65.25 65.25 65.25 690 +0.00(+0.00%)
Jan 17, 2007 65.25 65.25 65.25 65.25 747 +0.00(+0.00%)
Jan 16, 2007 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
Jan 12, 2007 65.25 65.25 65.25 65.25 1,615 +0.85(+1.32%)
Jan 11, 2007 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 10, 2007 64.40 64.40 64.40 64.40 150 +0.90(+1.42%)
Jan 09, 2007 63.50 63.50 63.50 63.50 288 -0.85(-1.32%)
Jan 08, 2007 64.35 64.35 63.95 64.35 2,100 +2.05(+3.29%)
Jan 05, 2007 62.30 62.30 62.00 62.30 4,663 -0.20(-0.32%)
Jan 04, 2007 61.50 62.50 62.50 62.50 311 +1.00(+1.63%)
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.