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

Capgemini Se (OP: CAPMF )

204.01 +2.04 (+1.01%)
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 (%)
Dec 30, 2021 245.03 245.03 245.03 0 +0.94(+0.39%)
Dec 29, 2021 245.31 245.31 244.08 244.08 88 -3.69(-1.49%)
Dec 28, 2021 248.66 248.66 242.71 247.77 44 +3.40(+1.39%)
Dec 27, 2021 238.64 244.37 238.64 244.37 99 +1.05(+0.43%)
Dec 23, 2021 243.40 243.40 243.32 243.32 187 +6.32(+2.67%)
Dec 22, 2021 236.08 240.78 236.00 237.00 707 +9.54(+4.19%)
Dec 21, 2021 230.73 236.80 227.46 227.46 130 -6.18(-2.65%)
Dec 20, 2021 224.50 233.64 224.50 233.64 97 +0.98(+0.42%)
Dec 17, 2021 225.29 234.30 225.22 232.66 100 +0.81(+0.35%)
Dec 16, 2021 237.25 243.33 231.85 231.85 250 +8.07(+3.61%)
Dec 15, 2021 235.76 235.76 223.78 223.78 21 -2.35(-1.04%)
Dec 13, 2021 226.13 226.13 226.13 68 -5.45(-2.35%)
Dec 10, 2021 232.20 235.42 231.58 231.58 341 -1.50(-0.64%)
Dec 09, 2021 240.34 240.34 233.08 233.08 114 -4.63(-1.95%)
Dec 08, 2021 239.85 239.85 231.50 237.71 17 +6.21(+2.68%)
Dec 07, 2021 232.65 233.66 231.50 231.50 86 +2.73(+1.19%)
Dec 06, 2021 228.41 228.85 225.28 228.77 399 -2.82(-1.22%)
Dec 03, 2021 231.59 231.59 231.59 231.59 100 -1.34(-0.58%)
Dec 02, 2021 231.00 232.93 231.00 232.93 203 -4.99(-2.10%)
Dec 01, 2021 235.99 238.08 233.95 237.92 403 +5.81(+2.50%)
Nov 30, 2021 229.74 232.11 228.03 232.11 147 +5.11(+2.25%)
Nov 29, 2021 224.63 227.00 224.55 227.00 295 -0.07(-0.03%)
Nov 26, 2021 227.82 227.82 226.85 227.07 100 -1.75(-0.76%)
Nov 24, 2021 222.65 228.82 222.65 228.82 100 -3.39(-1.46%)
Nov 23, 2021 232.14 232.21 229.45 232.21 104 -7.21(-3.01%)
Nov 22, 2021 241.17 241.17 238.12 239.42 84 -5.25(-2.15%)
Nov 19, 2021 244.00 244.67 244.00 244.67 148 -1.00(-0.41%)
Nov 18, 2021 242.60 245.67 242.60 245.67 125 +0.85(+0.35%)
Nov 17, 2021 242.58 244.82 242.58 244.82 36 -0.17(-0.07%)
Nov 16, 2021 241.30 244.99 241.30 244.99 93 +1.60(+0.66%)
Nov 15, 2021 244.13 246.62 243.39 243.39 85 -0.76(-0.31%)
Nov 12, 2021 244.66 245.42 244.15 244.15 100 -0.24(-0.10%)
Nov 11, 2021 244.39 244.47 243.46 244.39 242 +3.97(+1.65%)
Nov 10, 2021 242.42 240.42 240.42 75 -4.53(-1.85%)
Nov 09, 2021 246.92 246.95 244.95 244.95 147 -2.03(-0.82%)
Nov 08, 2021 246.98 246.98 246.98 246.98 86 +4.90(+2.02%)
Nov 05, 2021 245.24 245.24 242.08 242.08 134 -0.37(-0.15%)
Nov 04, 2021 242.02 244.50 242.02 242.45 37 +0.45(+0.19%)
Nov 03, 2021 245.05 245.05 242.00 242.00 41 +0.58(+0.24%)
Nov 02, 2021 240.00 241.42 239.66 241.42 143 +10.12(+4.38%)
Oct 29, 2021 231.30 231.30 231.30 0 -1.93(-0.83%)
Oct 28, 2021 234.00 234.00 233.23 233.23 125 +14.77(+6.76%)
Oct 27, 2021 216.33 218.46 216.33 218.46 57 -2.47(-1.12%)
Oct 26, 2021 218.54 220.93 220.93 50 +4.80(+2.22%)
Oct 25, 2021 218.27 218.27 216.13 216.13 73 -1.45(-0.67%)
Oct 22, 2021 217.58 217.58 217.58 217.58 520 +1.09(+0.50%)
Oct 21, 2021 215.39 216.49 212.50 216.49 122 -2.76(-1.26%)
Oct 19, 2021 219.25 219.25 219.25 0 +1.33(+0.61%)
Oct 18, 2021 218.00 218.00 214.58 217.92 308 +0.92(+0.42%)
Oct 15, 2021 217.00 217.00 217.00 217.00 100 +0.05(+0.02%)
Oct 14, 2021 216.95 218.92 216.95 216.95 90 +6.95(+3.31%)
Oct 13, 2021 210.36 212.17 210.00 210.00 177 +6.35(+3.12%)
Oct 12, 2021 200.20 203.65 200.20 203.65 133 +2.33(+1.15%)
Oct 11, 2021 200.18 202.56 199.18 201.32 578 +2.14(+1.08%)
Oct 08, 2021 199.18 199.18 199.18 199.18 100 -11.18(-5.31%)
Oct 07, 2021 206.70 210.36 206.70 210.36 23 +13.28(+6.74%)
Oct 06, 2021 196.58 203.93 196.58 197.08 127 -12.84(-6.12%)
Oct 05, 2021 209.92 209.92 209.92 209.92 3 -1.00(-0.47%)
Oct 04, 2021 210.92 210.92 210.92 210.92 22 -1.50(-0.71%)
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.