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, 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%)
Mar 01, 2018 122.84 122.84 122.30 122.30 200 -2.80(-2.24%)
Feb 28, 2018 125.10 125.10 125.10 125.10 340 -0.60(-0.48%)
Feb 27, 2018 125.20 125.70 125.20 125.70 497 -0.07(-0.06%)
Feb 26, 2018 126.00 126.33 125.77 125.77 821 +0.31(+0.25%)
Feb 23, 2018 125.46 125.46 125.46 125.46 628 +0.68(+0.54%)
Feb 22, 2018 125.11 125.11 124.78 124.78 306 -0.06(-0.05%)
Feb 21, 2018 126.00 126.00 124.84 124.84 1,719 -2.08(-1.64%)
Feb 20, 2018 128.20 128.20 126.92 126.92 400 -3.93(-3.00%)
Feb 15, 2018 130.85 130.85 130.85 0 +4.00(+3.15%)
Feb 14, 2018 127.00 127.00 126.85 126.85 267 +2.25(+1.81%)
Feb 13, 2018 124.60 124.60 124.60 124.60 100 +2.08(+1.70%)
Feb 12, 2018 122.52 122.52 122.52 122.52 129 +4.73(+4.02%)
Feb 09, 2018 118.80 118.80 117.79 117.79 245 -8.77(-6.93%)
Feb 06, 2018 126.56 126.56 126.56 45 -0.38(-0.30%)
Feb 05, 2018 127.70 127.70 126.94 126.94 1,200 -4.85(-3.68%)
Feb 02, 2018 131.79 131.79 131.79 131.79 359 -2.87(-2.13%)
Feb 01, 2018 134.55 134.66 134.55 134.66 705 +2.38(+1.80%)
Jan 26, 2018 132.28 132.28 132.28 0 +1.03(+0.78%)
Jan 25, 2018 131.25 131.25 131.25 131.25 100 -1.11(-0.84%)
Jan 24, 2018 132.25 132.36 132.25 132.36 653 -0.55(-0.41%)
Jan 19, 2018 132.91 132.91 132.91 149 +2.26(+1.73%)
Jan 18, 2018 130.65 130.65 130.65 130.65 500 +0.70(+0.54%)
Jan 17, 2018 129.95 129.95 129.95 129.95 186 +3.70(+2.93%)
Jan 11, 2018 126.25 126.25 126.25 0 +1.53(+1.23%)
Jan 10, 2018 124.45 124.45 124.72 17 +0.27(+0.22%)
Jan 09, 2018 124.45 124.45 124.45 17 +1.85(+1.51%)
Jan 08, 2018 122.60 122.60 122.60 122.60 160 +1.80(+1.49%)
Jan 03, 2018 120.80 120.80 120.80 31 +1.74(+1.46%)
Jan 02, 2018 119.06 119.06 119.06 119.06 188 +0.46(+0.39%)
Dec 29, 2017 118.60 118.60 118.60 0 +0.80(+0.68%)
Dec 27, 2017 117.80 117.80 117.80 0 +1.79(+1.54%)
Dec 26, 2017 116.01 116.01 116.01 116.01 1,610 -0.75(-0.64%)
Dec 21, 2017 116.76 116.76 116.76 0 +0.06(+0.05%)
Dec 19, 2017 116.70 116.70 116.70 6 +0.26(+0.22%)
Dec 18, 2017 116.60 116.60 116.44 116.44 400 -0.21(-0.18%)
Dec 14, 2017 116.65 116.65 116.65 80 +0.80(+0.69%)
Dec 12, 2017 115.85 115.85 115.85 366 +0.65(+0.56%)
Dec 08, 2017 115.20 115.20 115.20 0 +1.85(+1.63%)
Dec 07, 2017 113.30 113.35 113.30 113.35 2,174 -0.15(-0.13%)
Dec 05, 2017 113.50 113.50 113.50 0 -1.95(-1.69%)
Dec 01, 2017 115.45 115.45 115.45 4 +0.00(+0.00%)
Nov 30, 2017 115.35 115.45 115.35 115.45 338 -0.32(-0.28%)
Nov 29, 2017 118.25 118.25 115.35 115.77 3,065 -4.52(-3.76%)
Nov 28, 2017 120.51 120.51 120.29 120.29 477 +2.49(+2.11%)
Nov 21, 2017 117.80 117.80 117.80 22 -0.44(-0.37%)
Nov 20, 2017 118.24 118.24 118.24 118.24 122 -1.16(-0.97%)
Nov 16, 2017 119.40 119.40 119.40 4 +1.05(+0.89%)
Nov 15, 2017 118.81 118.81 118.35 118.35 230 +1.85(+1.59%)
Nov 13, 2017 116.50 116.50 116.50 150 +0.28(+0.24%)
Nov 09, 2017 116.22 116.22 116.22 0 -3.63(-3.03%)
Nov 08, 2017 119.85 119.85 119.85 119.85 100 -2.05(-1.68%)
Nov 01, 2017 121.90 121.90 121.90 71 +1.90(+1.58%)
Oct 30, 2017 120.00 120.00 120.00 2 +0.57(+0.47%)
Oct 27, 2017 119.45 119.45 119.43 119.43 2,382 -1.02(-0.84%)
Oct 26, 2017 120.45 120.45 120.45 120.45 273 -0.30(-0.25%)
Oct 25, 2017 120.75 120.75 120.75 120.75 226 +3.80(+3.25%)
Oct 24, 2017 116.95 116.95 116.95 116.95 162 -1.40(-1.18%)
Oct 23, 2017 118.35 118.35 118.35 118.35 120 +1.25(+1.07%)
Oct 20, 2017 117.10 117.10 117.10 117.10 222 -2.00(-1.68%)
Oct 19, 2017 118.65 119.10 118.65 119.10 414 +1.71(+1.46%)
Oct 09, 2017 117.39 117.39 117.39 11 -0.06(-0.05%)
Oct 04, 2017 117.45 117.45 117.45 23 -1.70(-1.43%)
Oct 03, 2017 118.75 119.15 118.54 119.15 3,939 +4.15(+3.61%)
Sep 26, 2017 115.00 115.00 115.00 8 -3.04(-2.58%)
Sep 22, 2017 118.04 118.04 118.04 13 -0.86(-0.72%)
Sep 20, 2017 118.90 118.90 118.90 28 -0.19(-0.16%)
Sep 15, 2017 119.09 119.09 119.09 0 +1.96(+1.67%)
Sep 12, 2017 117.13 117.13 117.13 7 +2.93(+2.57%)
Sep 08, 2017 114.20 114.20 114.20 113 +0.24(+0.21%)
Sep 07, 2017 113.96 113.96 113.96 113.96 252 +2.20(+1.97%)
Sep 06, 2017 111.76 111.76 111.76 111.76 127 +0.71(+0.64%)
Aug 31, 2017 111.05 111.05 111.05 0 +1.60(+1.46%)
Aug 29, 2017 109.45 109.45 109.45 0 +1.24(+1.15%)
Aug 18, 2017 108.21 108.21 108.21 32 +0.66(+0.61%)
Aug 17, 2017 108.61 108.61 107.55 107.55 420 -1.35(-1.24%)
Aug 16, 2017 108.90 108.90 108.90 108.90 169 +2.10(+1.97%)
Aug 14, 2017 106.80 106.80 106.80 0 +1.62(+1.54%)
Aug 11, 2017 105.33 105.33 105.18 105.18 221 -0.12(-0.11%)
Aug 10, 2017 105.30 105.30 105.30 105.30 300 -0.50(-0.47%)
Aug 09, 2017 105.80 105.80 105.80 105.80 232 -2.00(-1.86%)
Aug 08, 2017 107.80 107.80 107.80 107.80 100 -1.00(-0.92%)
Aug 03, 2017 108.80 108.80 108.80 0 -0.33(-0.30%)
Jul 28, 2017 109.13 109.13 109.13 75 -1.81(-1.63%)
Jul 27, 2017 110.94 110.94 110.94 110.94 358 +0.26(+0.23%)
Jul 26, 2017 110.00 110.68 110.00 110.68 300 +2.08(+1.92%)
Jul 24, 2017 108.60 108.60 108.60 0 -0.06(-0.06%)
Jul 21, 2017 108.66 108.66 108.66 108.66 156 +1.92(+1.80%)
Jul 17, 2017 106.74 106.74 106.74 32 +0.19(+0.18%)
Jul 13, 2017 106.55 106.55 106.55 25 +0.25(+0.24%)
Jul 12, 2017 106.30 106.30 106.30 106.30 258 +0.66(+0.62%)
Jul 11, 2017 105.00 105.64 105.00 105.64 706 +0.55(+0.52%)
Jul 10, 2017 105.09 105.09 105.09 105.09 106 +1.84(+1.78%)
Jul 07, 2017 103.25 103.25 103.25 103.25 100 +0.56(+0.55%)
Jul 06, 2017 102.69 102.69 102.69 102.69 245 -0.11(-0.11%)
Jul 03, 2017 102.80 102.80 102.80 9 +0.05(+0.05%)
Jun 30, 2017 102.75 102.75 102.75 102.75 181 -2.09(-1.99%)
Jun 28, 2017 104.84 104.84 104.84 522 -0.40(-0.38%)
Jun 26, 2017 105.24 105.24 105.24 102 +1.27(+1.22%)
Jun 22, 2017 103.97 103.97 103.97 5 +1.22(+1.19%)
Jun 19, 2017 102.75 102.75 102.75 0 -0.25(-0.24%)
Jun 16, 2017 103.00 103.00 103.00 103.00 170 +1.40(+1.38%)
Jun 15, 2017 100.99 101.60 100.99 101.60 2,398 -2.74(-2.63%)
Jun 14, 2017 104.30 104.34 104.30 104.34 625 +0.59(+0.57%)
Jun 09, 2017 103.75 103.75 103.75 54 -1.06(-1.01%)
Jun 07, 2017 104.81 104.81 104.81 0 +1.11(+1.07%)
Jun 06, 2017 103.70 103.70 103.70 103.70 600 -1.66(-1.58%)
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.