Skip to main content

Capgemini Se (OP: CAPMF )

169.85 -5.90 (-3.36%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 174.00 177.00 169.85 169.85 1,908 -5.90(-3.36%)
Oct 30, 2024 178.00 184.25 175.75 175.75 1,347 -11.80(-6.29%)
Oct 29, 2024 187.00 192.70 186.45 187.55 753 -6.00(-3.10%)
Oct 28, 2024 190.75 193.55 188.00 193.55 554 +2.80(+1.47%)
Oct 25, 2024 185.00 192.24 185.00 190.75 414 -6.15(-3.12%)
Oct 24, 2024 194.40 197.40 191.00 196.90 372 +5.20(+2.71%)
Oct 23, 2024 199.15 199.15 190.00 191.70 4,237 -8.70(-4.34%)
Oct 22, 2024 196.55 200.60 194.80 200.40 1,033 +2.00(+1.01%)
Oct 21, 2024 199.75 199.75 192.95 198.40 338 -4.20(-2.07%)
Oct 18, 2024 198.30 204.75 198.20 202.60 360 +7.90(+4.06%)
Oct 17, 2024 197.30 203.50 191.85 194.70 508 -0.55(-0.28%)
Oct 16, 2024 193.15 199.36 193.15 195.25 258 -5.00(-2.50%)
Oct 15, 2024 201.40 201.40 195.65 200.25 352 -2.70(-1.33%)
Oct 14, 2024 188.96 203.05 188.96 202.95 384 +1.85(+0.92%)
Oct 11, 2024 197.35 202.00 195.90 201.10 379 +4.35(+2.21%)
Oct 10, 2024 196.20 201.95 196.15 196.75 99 -5.25(-2.60%)
Oct 09, 2024 206.14 206.14 198.35 202.00 352 +1.25(+0.62%)
Oct 08, 2024 201.95 203.80 198.85 200.75 375 -2.25(-1.11%)
Oct 07, 2024 201.10 204.45 198.85 203.00 625 -2.00(-0.98%)
Oct 04, 2024 209.80 209.80 205.00 205.00 349 -4.90(-2.33%)
Oct 03, 2024 213.15 213.15 204.35 209.90 205 -4.40(-2.05%)
Oct 02, 2024 212.55 214.90 206.70 214.30 1,082 +4.10(+1.95%)
Oct 01, 2024 211.16 217.00 209.45 210.20 909 -2.59(-1.22%)
Sep 30, 2024 218.70 219.00 212.79 212.79 164 -6.76(-3.08%)
Sep 27, 2024 214.20 224.85 214.20 219.55 267 +3.40(+1.57%)
Sep 26, 2024 218.65 220.75 215.30 216.15 136 +8.40(+4.04%)
Sep 25, 2024 209.90 214.45 207.75 207.75 246 -6.25(-2.92%)
Sep 24, 2024 209.40 214.05 208.20 214.00 300 +6.50(+3.13%)
Sep 23, 2024 208.85 215.03 205.67 207.50 127 -5.15(-2.42%)
Sep 20, 2024 213.55 213.55 207.10 212.65 497 -2.00(-0.93%)
Sep 19, 2024 223.66 223.66 214.65 214.65 167 -4.30(-1.96%)
Sep 18, 2024 211.85 218.95 210.20 218.95 218 +8.55(+4.06%)
Sep 17, 2024 218.20 218.20 210.15 210.40 398 +0.70(+0.33%)
Sep 16, 2024 213.15 215.00 208.60 209.70 462 -1.45(-0.69%)
Sep 13, 2024 215.95 216.60 206.30 211.15 3,213 -6.51(-2.99%)
Sep 12, 2024 213.65 217.66 210.70 217.66 773 +9.49(+4.56%)
Sep 11, 2024 207.75 212.75 206.00 208.17 185 +1.07(+0.52%)
Sep 10, 2024 210.28 210.97 207.10 207.10 785 +10.88(+5.55%)
Sep 09, 2024 197.85 201.20 193.00 196.22 967 -0.19(-0.09%)
Sep 06, 2024 204.05 204.05 196.35 196.40 425 -4.70(-2.34%)
Sep 05, 2024 200.05 206.40 200.05 201.10 415 +7.97(+4.13%)
Sep 04, 2024 201.65 206.80 193.13 193.13 436 -9.42(-4.65%)
Sep 03, 2024 208.20 210.75 202.50 202.55 1,193 -1.90(-0.93%)
Aug 30, 2024 208.97 209.75 204.35 204.45 146 +2.30(+1.14%)
Aug 29, 2024 207.40 209.05 202.10 202.15 340 -0.65(-0.32%)
Aug 28, 2024 207.45 207.50 201.80 202.80 177 +5.44(+2.76%)
Aug 27, 2024 203.50 209.40 197.36 197.36 331 -4.34(-2.15%)
Aug 26, 2024 205.55 207.30 201.50 201.70 394 +0.25(+0.12%)
Aug 23, 2024 203.80 206.70 199.40 201.45 341 +1.80(+0.90%)
Aug 22, 2024 212.75 212.75 199.65 199.65 177 -6.65(-3.22%)
Aug 21, 2024 207.00 207.00 194.96 206.30 206 +2.30(+1.13%)
Aug 20, 2024 197.90 204.00 197.70 204.00 575 +5.20(+2.62%)
Aug 19, 2024 199.35 203.85 198.20 198.80 1,584 +2.55(+1.30%)
Aug 16, 2024 199.90 201.65 190.99 196.25 6,173 -9.23(-4.49%)
Aug 15, 2024 194.05 205.48 190.15 205.48 1,430 +13.18(+6.85%)
Aug 14, 2024 196.28 198.05 192.30 192.30 202 -0.30(-0.16%)
Aug 13, 2024 194.05 196.40 190.35 192.60 141 +3.45(+1.82%)
Aug 12, 2024 192.69 194.65 189.15 189.15 721 +0.70(+0.37%)
Aug 09, 2024 196.55 196.55 188.45 188.45 325 -1.70(-0.89%)
Aug 08, 2024 196.50 196.50 189.80 190.15 296 -4.30(-2.21%)
Aug 07, 2024 198.25 198.25 189.69 194.45 1,117 +2.23(+1.16%)
Aug 06, 2024 193.36 196.20 192.22 192.22 49,717 -2.73(-1.40%)
Aug 05, 2024 189.60 195.25 183.42 194.95 89,448 -3.55(-1.79%)
Aug 02, 2024 196.80 198.50 190.00 198.50 500 +1.75(+0.89%)
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.