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, 2023 173.15 175.55 171.76 175.06 1,249 +11.29(+6.89%)
May 30, 2023 167.25 167.25 162.66 163.77 964 -1.98(-1.19%)
May 26, 2023 166.50 168.35 165.50 165.75 2,053 -0.10(-0.06%)
May 25, 2023 167.70 167.70 163.53 165.85 1,743 -2.85(-1.69%)
May 24, 2023 172.00 172.00 168.25 168.70 162 -5.26(-3.02%)
May 23, 2023 175.20 177.35 173.96 173.96 147 -3.04(-1.72%)
May 22, 2023 175.75 178.75 175.75 177.00 201 -1.14(-0.64%)
May 19, 2023 176.00 178.14 176.00 178.14 413 +3.39(+1.94%)
May 18, 2023 174.00 175.75 170.90 174.75 662 +4.50(+2.64%)
May 17, 2023 172.65 173.45 170.25 170.25 63 -4.50(-2.58%)
May 16, 2023 174.01 174.75 173.27 174.75 245 -0.80(-0.46%)
May 15, 2023 175.55 178.00 175.55 175.55 674 -3.45(-1.93%)
May 12, 2023 175.25 179.00 175.25 179.00 6,130 +3.25(+1.85%)
May 11, 2023 179.00 179.00 173.89 175.75 130 -2.03(-1.14%)
May 10, 2023 178.25 180.50 177.78 177.78 333 +1.54(+0.87%)
May 09, 2023 177.10 179.45 176.24 176.24 1,137 -3.51(-1.95%)
May 08, 2023 184.00 184.00 179.50 179.75 403 -3.05(-1.67%)
May 05, 2023 184.05 185.82 182.75 182.80 462 +6.05(+3.42%)
May 04, 2023 176.25 179.75 176.25 176.75 626 -5.60(-3.07%)
May 03, 2023 182.35 184.94 182.35 182.35 85 +3.43(+1.92%)
May 02, 2023 179.30 182.25 178.92 178.92 380 -1.13(-0.63%)
May 01, 2023 180.05 183.80 180.05 180.05 138 -0.20(-0.11%)
Apr 28, 2023 180.16 183.55 180.16 180.25 117 -0.70(-0.39%)
Apr 27, 2023 177.75 180.95 177.75 180.95 169 +1.70(+0.95%)
Apr 26, 2023 176.05 179.25 175.45 179.25 169 +3.95(+2.25%)
Apr 25, 2023 175.25 178.25 175.25 175.30 203 -4.20(-2.34%)
Apr 24, 2023 180.68 180.68 176.86 179.50 449 +3.50(+1.99%)
Apr 21, 2023 177.95 178.34 175.50 176.00 112 +1.30(+0.74%)
Apr 20, 2023 177.55 177.55 174.70 174.70 151 -6.17(-3.41%)
Apr 19, 2023 182.82 182.82 178.99 180.87 139 -0.48(-0.26%)
Apr 18, 2023 181.35 183.40 181.35 181.35 34 +4.85(+2.75%)
Apr 17, 2023 180.90 180.90 176.50 176.50 66 -7.87(-4.27%)
Apr 14, 2023 187.30 188.05 184.37 184.37 100 -1.24(-0.67%)
Apr 13, 2023 186.05 188.20 185.36 185.61 99 -3.64(-1.92%)
Apr 12, 2023 192.25 192.25 186.56 189.25 933 +4.23(+2.29%)
Apr 11, 2023 188.85 188.85 184.77 185.02 643 -4.23(-2.24%)
Apr 10, 2023 188.80 189.25 179.80 189.25 97 +5.80(+3.16%)
Apr 06, 2023 184.45 189.05 183.45 183.45 100 -0.15(-0.08%)
Apr 05, 2023 185.50 185.50 183.60 183.60 78 -3.15(-1.69%)
Apr 04, 2023 185.83 186.75 185.00 186.75 643 +1.50(+0.81%)
Apr 03, 2023 184.25 185.25 183.25 185.25 155 +0.50(+0.27%)
Mar 31, 2023 184.75 186.25 184.50 184.75 360 -2.15(-1.15%)
Mar 30, 2023 183.60 186.90 183.60 186.90 67 +8.49(+4.76%)
Mar 29, 2023 178.50 180.80 178.41 178.41 58 +3.04(+1.73%)
Mar 28, 2023 176.45 179.30 175.37 175.37 238 -0.91(-0.52%)
Mar 27, 2023 177.25 179.54 176.28 176.28 308 -3.19(-1.78%)
Mar 24, 2023 179.35 179.47 176.82 179.47 656 -3.93(-2.14%)
Mar 23, 2023 183.10 184.40 179.38 183.40 588 +0.00(+0.00%)
Mar 22, 2023 179.95 183.46 179.95 183.40 96 +0.78(+0.43%)
Mar 21, 2023 182.30 185.55 182.30 182.62 353 +4.62(+2.60%)
Mar 20, 2023 181.01 182.80 178.00 178.00 36,650 -2.00(-1.11%)
Mar 17, 2023 180.50 180.75 179.00 180.00 56,555 -2.56(-1.40%)
Mar 16, 2023 182.00 182.56 182.00 182.56 102 +7.81(+4.47%)
Mar 15, 2023 175.25 177.12 174.74 174.75 127 -10.87(-5.86%)
Mar 14, 2023 185.00 185.62 182.31 185.62 34 +0.75(+0.41%)
Mar 13, 2023 184.20 184.87 184.20 184.87 19 -4.63(-2.44%)
Mar 10, 2023 189.50 189.50 186.64 189.50 100 +1.53(+0.81%)
Mar 09, 2023 190.95 190.95 187.97 187.97 48 -2.43(-1.28%)
Mar 08, 2023 187.20 190.40 187.20 190.40 33 -1.70(-0.88%)
Mar 07, 2023 193.76 193.89 192.10 192.10 138 -0.40(-0.21%)
Mar 06, 2023 194.85 195.40 191.85 192.50 189 +2.25(+1.18%)
Mar 03, 2023 192.75 192.75 190.25 190.25 100 +3.25(+1.74%)
Mar 02, 2023 188.91 188.99 187.00 187.00 285 -2.47(-1.30%)
Mar 01, 2023 190.00 191.25 189.47 189.47 1,039 -0.75(-0.39%)
Feb 28, 2023 188.50 190.22 188.50 190.22 20 +4.48(+2.41%)
Feb 24, 2023 185.74 0 -6.65(-3.46%)
Feb 22, 2023 192.39 0 -3.21(-1.64%)
Feb 21, 2023 196.50 196.50 192.25 195.60 153 -1.50(-0.76%)
Feb 17, 2023 197.25 201.00 196.20 197.10 100 -7.40(-3.62%)
Feb 16, 2023 201.00 204.50 201.00 204.50 121 +3.10(+1.54%)
Feb 15, 2023 201.40 201.40 201.40 201.40 29 +1.15(+0.57%)
Feb 14, 2023 200.25 200.25 200.25 200.25 16 +1.97(+0.99%)
Feb 13, 2023 197.69 198.28 195.65 198.28 406 -0.32(-0.16%)
Feb 10, 2023 197.60 198.60 196.85 198.60 100 -0.72(-0.36%)
Feb 09, 2023 202.25 202.66 199.32 199.32 78 +2.18(+1.11%)
Feb 08, 2023 200.84 200.84 196.89 197.14 64 -0.26(-0.13%)
Feb 07, 2023 198.23 200.50 196.50 197.40 104 -2.47(-1.24%)
Feb 06, 2023 198.27 200.62 198.27 199.87 107 -0.32(-0.16%)
Feb 03, 2023 202.52 203.56 200.19 200.19 100 -4.11(-2.01%)
Feb 02, 2023 203.52 206.69 202.46 204.30 77 +11.43(+5.93%)
Feb 01, 2023 193.36 193.36 192.21 192.87 9,957 +4.64(+2.47%)
Jan 31, 2023 187.46 188.72 187.46 188.23 1,194 -1.32(-0.70%)
Jan 30, 2023 189.07 189.55 186.86 189.55 313 +1.36(+0.72%)
Jan 27, 2023 187.72 188.19 187.72 188.19 100 +2.42(+1.30%)
Jan 26, 2023 185.52 185.77 185.52 185.77 46 -0.98(-0.52%)
Jan 25, 2023 186.25 186.84 186.25 186.75 77 -1.79(-0.95%)
Jan 24, 2023 187.62 188.54 186.46 188.54 552 +1.29(+0.69%)
Jan 23, 2023 186.30 189.44 186.30 187.25 58 +0.85(+0.46%)
Jan 20, 2023 184.06 186.40 184.06 186.40 100 -1.30(-0.69%)
Jan 19, 2023 185.57 187.70 185.57 187.70 19 -1.74(-0.92%)
Jan 18, 2023 191.30 191.30 189.44 189.44 39 +3.18(+1.71%)
Jan 17, 2023 184.56 186.26 183.87 186.26 423 +3.26(+1.78%)
Jan 13, 2023 184.01 186.08 182.75 183.00 215 -1.41(-0.76%)
Jan 12, 2023 184.41 184.41 183.85 184.41 108 +9.36(+5.35%)
Jan 11, 2023 174.13 177.65 174.13 175.05 979 +1.05(+0.60%)
Jan 10, 2023 177.35 178.80 174.00 174.00 3,282 -6.63(-3.67%)
Jan 09, 2023 178.33 180.63 178.33 180.63 158 +3.83(+2.17%)
Jan 06, 2023 176.80 176.80 176.80 176.80 100 +5.05(+2.94%)
Jan 05, 2023 171.75 171.75 171.75 171.75 74 -2.95(-1.69%)
Jan 04, 2023 174.70 174.70 174.70 174.70 234 +7.45(+4.45%)
Jan 03, 2023 170.90 170.90 167.25 167.25 215 +1.25(+0.75%)
Dec 30, 2022 166.00 166.00 166.00 166.00 100 +1.00(+0.61%)
Dec 29, 2022 165.00 165.00 165.00 165.00 10 -0.69(-0.41%)
Dec 28, 2022 165.00 165.69 163.25 165.69 1,798 +2.34(+1.43%)
Dec 27, 2022 163.30 170.62 163.30 163.35 927 -0.25(-0.15%)
Dec 23, 2022 164.30 164.30 163.60 163.60 100 -1.65(-1.00%)
Dec 21, 2022 165.25 0 +1.37(+0.84%)
Dec 20, 2022 165.95 165.95 163.88 163.88 114 -3.62(-2.16%)
Dec 19, 2022 167.50 167.50 167.50 167.50 4 +1.50(+0.90%)
Dec 16, 2022 172.00 172.00 166.00 166.00 136 -9.25(-5.28%)
Dec 15, 2022 177.02 178.75 175.25 175.25 58 -5.75(-3.18%)
Dec 14, 2022 181.75 185.25 181.00 181.00 48 -2.85(-1.55%)
Dec 13, 2022 187.91 188.85 183.85 183.85 202 +4.18(+2.33%)
Dec 12, 2022 179.50 183.00 179.50 179.67 43 -0.63(-0.35%)
Dec 09, 2022 180.30 180.30 180.30 180.30 100 +4.80(+2.74%)
Dec 08, 2022 177.92 180.25 175.50 175.50 1,324 -0.40(-0.23%)
Dec 07, 2022 176.90 179.65 175.90 175.90 749 -0.49(-0.28%)
Dec 06, 2022 177.62 179.07 176.39 176.39 745 -5.36(-2.95%)
Dec 05, 2022 183.55 183.55 181.75 181.75 315 -2.92(-1.58%)
Dec 02, 2022 184.83 187.25 184.67 184.67 190 +6.02(+3.37%)
Nov 30, 2022 178.65 3 -0.25(-0.14%)
Nov 29, 2022 178.90 178.90 178.90 178.90 201 -8.65(-4.61%)
Nov 28, 2022 187.85 187.85 187.55 187.55 90 +1.82(+0.98%)
Nov 23, 2022 185.73 1,790 +2.98(+1.63%)
Nov 22, 2022 183.85 183.85 182.75 182.75 21 -1.12(-0.61%)
Nov 18, 2022 183.87 0 +1.22(+0.67%)
Nov 17, 2022 186.25 186.25 182.65 182.65 31 -5.35(-2.85%)
Nov 16, 2022 187.25 188.00 182.40 188.00 94 +2.40(+1.29%)
Nov 15, 2022 191.75 191.75 185.60 185.60 401 -1.46(-0.78%)
Nov 14, 2022 188.55 189.05 187.06 187.06 75 +7.21(+4.01%)
Nov 11, 2022 179.85 179.85 179.85 179.85 150 +8.00(+4.66%)
Nov 10, 2022 179.04 179.04 171.85 171.85 77 +9.35(+5.75%)
Nov 09, 2022 163.95 167.35 162.50 162.50 59 -4.80(-2.87%)
Nov 08, 2022 167.30 167.30 167.30 167.30 217 +8.20(+5.15%)
Nov 07, 2022 160.50 160.50 158.30 159.10 1,580 +2.60(+1.66%)
Nov 04, 2022 156.50 156.50 156.50 156.50 100 +1.11(+0.71%)
Nov 03, 2022 153.05 156.25 152.28 155.39 107 -2.88(-1.82%)
Nov 02, 2022 164.04 164.04 158.27 158.27 558 -7.33(-4.43%)
Nov 01, 2022 169.30 169.30 165.60 165.60 40 -1.12(-0.67%)
Oct 31, 2022 161.60 166.72 161.60 166.72 18 -7.78(-4.46%)
Oct 28, 2022 169.35 174.50 169.35 174.50 100 +7.15(+4.27%)
Oct 27, 2022 171.98 171.98 167.35 167.35 11 -4.15(-2.42%)
Oct 25, 2022 171.50 0 +7.25(+4.41%)
Oct 24, 2022 164.70 168.25 164.25 164.25 234 +2.42(+1.50%)
Oct 21, 2022 161.83 161.83 161.83 161.83 100 +3.03(+1.91%)
Oct 20, 2022 161.30 161.30 158.80 158.80 77 +2.50(+1.60%)
Oct 19, 2022 158.60 158.60 156.30 156.30 7 -4.00(-2.50%)
Oct 18, 2022 159.95 160.90 159.95 160.30 65 +3.79(+2.42%)
Oct 17, 2022 160.10 165.30 156.51 156.51 168 +0.26(+0.17%)
Oct 13, 2022 156.25 958 -0.80(-0.51%)
Oct 12, 2022 153.50 157.05 153.50 157.05 1,790 +0.95(+0.61%)
Oct 11, 2022 153.53 156.10 153.53 156.10 37 -14.20(-8.34%)
Oct 06, 2022 170.30 165 +2.90(+1.73%)
Oct 05, 2022 167.24 174.73 167.24 167.40 35 -7.35(-4.21%)
Oct 04, 2022 167.81 174.75 167.81 174.75 66 +10.46(+6.37%)
Oct 03, 2022 160.00 164.29 160.00 164.29 299 +9.03(+5.82%)
Sep 29, 2022 155.25 0 -0.12(-0.07%)
Sep 28, 2022 158.09 158.25 148.21 155.37 485 +9.61(+6.59%)
Sep 27, 2022 145.60 155.54 145.60 145.76 51 -2.05(-1.39%)
Sep 26, 2022 147.81 147.81 147.81 147.81 3 -9.03(-5.76%)
Sep 23, 2022 153.79 156.84 147.01 156.84 132 +4.18(+2.74%)
Sep 22, 2022 157.50 158.87 152.50 152.66 191 -5.00(-3.17%)
Sep 21, 2022 157.25 164.02 157.25 157.66 115 -2.09(-1.31%)
Sep 20, 2022 158.58 166.50 157.66 159.75 80 -2.30(-1.42%)
Sep 19, 2022 169.19 169.19 162.05 162.05 18 -8.59(-5.03%)
Sep 16, 2022 169.06 170.64 169.06 170.64 274 +2.99(+1.78%)
Sep 15, 2022 172.62 174.49 167.65 167.65 93 -8.71(-4.94%)
Sep 14, 2022 177.54 177.69 176.36 176.36 100 -0.80(-0.45%)
Sep 13, 2022 183.54 183.54 177.16 177.16 15 -4.49(-2.47%)
Sep 12, 2022 181.66 188.94 181.65 181.65 45 +1.65(+0.92%)
Sep 09, 2022 180.00 180.00 180.00 180.00 200 +8.06(+4.69%)
Sep 08, 2022 176.35 176.35 171.94 171.94 127 -1.89(-1.09%)
Sep 07, 2022 170.69 173.83 170.53 173.83 301 +5.87(+3.49%)
Sep 06, 2022 178.59 178.59 167.81 167.96 5,063 -12.38(-6.86%)
Sep 02, 2022 179.09 180.34 179.09 180.34 100 +8.71(+5.07%)
Sep 01, 2022 171.63 171.63 171.63 171.63 557 -2.59(-1.48%)
Aug 31, 2022 174.22 178.10 174.22 174.22 448 +2.60(+1.52%)
Aug 30, 2022 171.61 179.00 171.61 171.61 20 -8.98(-4.97%)
Aug 29, 2022 167.75 180.59 167.75 180.59 210 +6.97(+4.01%)
Aug 26, 2022 181.14 182.61 173.62 173.62 1,410 -11.58(-6.25%)
Aug 25, 2022 185.20 185.20 185.20 185.20 30 +2.96(+1.62%)
Aug 23, 2022 182.24 0 +1.40(+0.77%)
Aug 22, 2022 178.97 180.84 178.97 180.84 388 -7.96(-4.22%)
Aug 19, 2022 189.04 189.04 188.64 188.80 100 +0.05(+0.03%)
Aug 18, 2022 183.21 191.34 183.21 188.75 720 -2.31(-1.21%)
Aug 17, 2022 187.75 191.56 187.75 191.06 1,249 +2.00(+1.06%)
Aug 16, 2022 189.06 189.06 189.06 189.06 2 -2.67(-1.39%)
Aug 15, 2022 193.94 193.94 191.73 191.73 26 -7.36(-3.70%)
Aug 12, 2022 199.09 199.09 199.09 199.09 100 +0.35(+0.18%)
Aug 11, 2022 198.74 198.74 198.74 198.74 3 +4.44(+2.29%)
Aug 10, 2022 196.32 196.32 194.30 194.30 45 -1.08(-0.55%)
Aug 09, 2022 188.06 195.38 188.06 195.38 31 +2.92(+1.52%)
Aug 08, 2022 195.94 196.10 192.46 192.46 97 +3.05(+1.61%)
Aug 05, 2022 194.59 194.59 189.41 189.41 115 -3.20(-1.66%)
Aug 04, 2022 196.20 196.20 192.53 192.61 111 -0.39(-0.20%)
Aug 03, 2022 191.07 193.00 189.31 193.00 25 +2.16(+1.13%)
Aug 02, 2022 190.69 190.84 189.63 190.84 76 +2.43(+1.29%)
Aug 01, 2022 194.75 194.75 188.25 188.41 363 -1.02(-0.54%)
Jul 29, 2022 189.09 189.43 184.75 189.43 100 +10.43(+5.83%)
Jul 28, 2022 170.30 179.00 170.30 179.00 63 +2.66(+1.51%)
Jul 27, 2022 164.66 176.34 164.66 176.34 98 -2.25(-1.26%)
Jul 26, 2022 165.66 178.59 165.66 178.59 6 +2.30(+1.30%)
Jul 25, 2022 176.29 176.29 176.29 176.29 1 +1.51(+0.87%)
Jul 22, 2022 176.61 176.61 173.70 174.78 511 -1.50(-0.85%)
Jul 21, 2022 172.66 176.28 172.66 176.28 30 -0.01(-0.01%)
Jul 20, 2022 176.29 176.29 176.29 176.29 68 +11.78(+7.16%)
Jul 19, 2022 170.95 171.63 164.51 164.51 94 -9.38(-5.39%)
Jul 18, 2022 173.89 173.89 173.89 173.89 56 +5.80(+3.45%)
Jul 15, 2022 162.50 168.09 162.50 168.09 260 +6.17(+3.81%)
Jul 14, 2022 160.46 161.92 158.53 161.92 23 -1.85(-1.13%)
Jul 13, 2022 161.41 163.77 161.41 163.77 55 -0.78(-0.47%)
Jul 12, 2022 166.34 166.99 164.55 164.55 82 -3.94(-2.34%)
Jul 11, 2022 167.96 168.49 165.91 168.49 245 -2.01(-1.18%)
Jul 08, 2022 169.60 170.50 169.60 170.50 120 +5.34(+3.23%)
Jul 07, 2022 165.16 165.16 165.16 165.16 8 +7.75(+4.92%)
Jul 06, 2022 156.91 165.09 156.91 157.41 54 -5.30(-3.26%)
Jul 05, 2022 162.71 162.71 162.71 162.71 40 -10.38(-6.00%)
Jul 01, 2022 165.91 173.09 165.91 173.09 100 +5.29(+3.15%)
Jun 30, 2022 175.45 175.45 167.80 167.80 58 -7.00(-4.00%)
Jun 29, 2022 174.80 174.96 174.80 174.80 363 -13.93(-7.38%)
Jun 28, 2022 187.70 188.89 182.78 188.73 1,239 -5.43(-2.80%)
Jun 27, 2022 190.62 194.16 190.62 194.16 268 +1.42(+0.74%)
Jun 24, 2022 191.06 192.74 191.06 192.74 100 +11.91(+6.59%)
Jun 23, 2022 180.83 180.83 180.83 180.83 146 +1.32(+0.74%)
Jun 22, 2022 179.66 186.94 179.51 179.51 137 +2.14(+1.21%)
Jun 21, 2022 177.53 185.07 177.37 177.37 183 +4.87(+2.82%)
Jun 17, 2022 172.66 172.66 172.50 172.50 260 -2.19(-1.25%)
Jun 16, 2022 172.91 174.69 172.79 174.69 1,555 +0.44(+0.25%)
Jun 15, 2022 174.25 174.25 174.24 174.25 204 +3.28(+1.92%)
Jun 14, 2022 173.65 174.40 170.97 170.97 199 -10.70(-5.89%)
Jun 13, 2022 180.46 181.67 171.58 181.67 104 +4.10(+2.31%)
Jun 10, 2022 183.42 183.42 176.90 177.57 124 -5.03(-2.75%)
Jun 09, 2022 188.01 193.67 182.60 182.60 778 -5.37(-2.86%)
Jun 08, 2022 186.90 194.50 186.90 187.97 103 +0.01(+0.01%)
Jun 07, 2022 187.96 187.96 187.96 187.96 5 -5.26(-2.72%)
Jun 06, 2022 193.22 200.00 193.22 193.22 56 +2.39(+1.25%)
Jun 03, 2022 194.17 194.17 190.83 190.83 100 -0.09(-0.05%)
Jun 02, 2022 190.92 190.92 190.92 190.92 30 +0.75(+0.39%)
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.