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

Capgemini Se (OP: CAPMF )

226.60 +2.83 (+1.26%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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, 2018 132.18 132.20 131.65 132.20 1,710 +0.38(+0.29%)
May 30, 2018 131.82 131.82 131.82 131.82 189 +0.57(+0.43%)
May 29, 2018 131.25 131.25 131.25 131.25 100 -3.50(-2.60%)
May 22, 2018 134.75 134.75 134.75 0 -0.09(-0.07%)
May 21, 2018 134.84 134.84 134.84 134.84 157 -1.06(-0.78%)
May 15, 2018 135.90 135.90 135.90 0 -1.85(-1.34%)
May 11, 2018 137.75 137.75 137.75 0 +0.75(+0.55%)
May 07, 2018 137.00 137.00 137.00 0 +1.45(+1.07%)
May 04, 2018 136.27 136.27 135.55 135.55 3,558 -1.96(-1.43%)
May 03, 2018 137.51 137.51 137.51 137.51 220 -0.29(-0.21%)
May 01, 2018 137.80 137.80 137.80 4 +0.85(+0.62%)
Apr 30, 2018 136.95 136.95 136.95 136.95 157 -1.05(-0.76%)
Apr 27, 2018 138.00 138.00 138.00 138.00 100 +6.30(+4.78%)
Apr 26, 2018 127.95 131.70 127.95 131.70 1,148 +4.24(+3.33%)
Apr 25, 2018 127.46 127.46 127.46 127.46 295 -1.79(-1.39%)
Apr 23, 2018 129.25 129.25 129.25 15 -0.91(-0.70%)
Apr 20, 2018 130.16 130.16 130.16 130.16 2,101 -0.44(-0.34%)
Apr 19, 2018 129.75 130.60 129.75 130.60 369 +0.35(+0.27%)
Apr 17, 2018 130.25 130.25 130.25 5 +1.75(+1.36%)
Apr 12, 2018 128.50 128.50 128.50 30 -0.11(-0.09%)
Apr 10, 2018 128.61 128.61 128.61 31,555 +7.86(+6.51%)
Apr 04, 2018 120.75 120.75 120.75 144 -2.75(-2.23%)
Apr 02, 2018 123.50 123.50 123.50 0 -1.35(-1.08%)
Mar 29, 2018 124.85 124.85 124.85 0 -1.49(-1.18%)
Mar 27, 2018 126.34 126.34 126.34 0 -2.43(-1.89%)
Mar 26, 2018 128.77 128.77 128.77 128.77 100 +2.17(+1.71%)
Mar 23, 2018 126.60 126.60 126.60 126.60 176 +0.65(+0.52%)
Mar 22, 2018 125.95 125.95 125.95 125.95 213 -0.87(-0.69%)
Mar 21, 2018 126.82 126.82 126.82 126.82 161 -2.12(-1.65%)
Mar 16, 2018 128.94 128.94 128.94 101 -1.31(-1.00%)
Mar 14, 2018 130.25 130.25 130.25 67 +0.50(+0.39%)
Mar 13, 2018 129.60 129.75 129.60 129.75 371 -0.25(-0.19%)
Mar 09, 2018 130.00 130.00 130.00 0 +1.70(+1.33%)
Mar 07, 2018 128.30 128.30 128.30 56 +0.47(+0.37%)
Mar 06, 2018 127.83 127.83 127.83 127.83 100 +4.58(+3.72%)
Mar 02, 2018 123.25 123.25 123.25 0 +0.95(+0.78%)
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.