Cap Gemini Sa ADR (OP: CGEMY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	33.01	33.03	32.34	32.38	307,781	-1.40(-4.14%)
Nov 14, 2024	33.96	34.08	33.67	33.78	315,415	+0.36(+1.08%)
Nov 13, 2024	33.68	33.70	33.33	33.42	173,973	-1.50(-4.30%)
Nov 12, 2024	35.05	35.11	34.69	34.92	239,646	+0.02(+0.06%)
Nov 11, 2024	34.75	35.04	34.59	34.90	267,849	+0.06(+0.17%)
Nov 08, 2024	34.76	34.84	34.60	34.84	159,564	-0.13(-0.37%)
Nov 07, 2024	34.72	34.98	34.65	34.97	268,029	+0.85(+2.49%)
Nov 06, 2024	33.96	34.17	33.82	34.12	80,530	-0.69(-1.98%)
Nov 05, 2024	34.76	35.00	34.76	34.81	139,465	-0.36(-1.02%)
Nov 04, 2024	35.51	35.63	35.12	35.17	476,278	-0.28(-0.79%)
Nov 01, 2024	35.25	35.63	35.25	35.45	361,694	+0.95(+2.75%)
Oct 31, 2024	35.15	35.15	34.37	34.50	243,815	-1.15(-3.23%)
Oct 30, 2024	36.21	36.59	35.63	35.65	92,542	-2.32(-6.11%)
Oct 29, 2024	37.92	38.14	37.79	37.97	164,360	-0.20(-0.52%)
Oct 28, 2024	38.20	38.30	38.10	38.17	174,581	+0.57(+1.52%)
Oct 25, 2024	37.99	38.06	37.58	37.60	99,742	-1.23(-3.17%)
Oct 24, 2024	39.26	39.26	38.72	38.83	153,768	-0.08(-0.21%)
Oct 23, 2024	39.02	39.07	38.73	38.91	441,605	-0.63(-1.59%)
Oct 22, 2024	39.60	39.66	39.43	39.54	71,342	+0.35(+0.89%)
Oct 21, 2024	39.70	39.70	39.09	39.19	89,416	-0.78(-1.95%)
Oct 18, 2024	39.94	40.07	39.93	39.97	84,336	+0.49(+1.25%)
Oct 17, 2024	39.93	39.93	39.37	39.48	143,269	-0.12(-0.32%)
Oct 16, 2024	39.41	39.66	39.34	39.60	111,842	+0.15(+0.38%)
Oct 15, 2024	39.91	39.99	39.35	39.45	118,037	-0.59(-1.47%)
Oct 14, 2024	40.08	40.12	39.85	40.04	105,271	+0.32(+0.81%)
Oct 11, 2024	39.78	39.90	39.66	39.72	79,498	-0.14(-0.34%)
Oct 10, 2024	39.57	39.90	39.41	39.86	68,952	-0.35(-0.88%)
Oct 09, 2024	40.23	40.33	40.17	40.21	69,521	-0.07(-0.17%)
Oct 08, 2024	40.01	40.31	39.92	40.28	57,797	+0.14(+0.35%)
Oct 07, 2024	40.67	40.67	40.05	40.14	68,899	-1.52(-3.65%)
Oct 04, 2024	41.48	41.66	41.41	41.66	78,401	+0.25(+0.60%)
Oct 03, 2024	41.64	41.71	41.32	41.41	36,333	-0.95(-2.24%)
Oct 02, 2024	42.02	42.43	41.98	42.36	45,861	-0.12(-0.28%)
Oct 01, 2024	43.04	43.04	42.31	42.48	108,926	-0.74(-1.71%)
Sep 30, 2024	43.53	43.53	43.02	43.22	68,934	-1.19(-2.68%)
Sep 27, 2024	44.34	44.73	44.31	44.41	42,273	+0.68(+1.55%)
Sep 26, 2024	43.44	43.78	43.34	43.73	50,264	+1.61(+3.82%)
Sep 25, 2024	42.30	42.36	42.05	42.12	237,710	-0.13(-0.31%)
Sep 24, 2024	42.22	42.33	42.15	42.25	178,315	+0.25(+0.60%)
Sep 23, 2024	41.97	42.09	41.85	42.00	68,139	+0.04(+0.10%)
Sep 20, 2024	42.33	42.35	41.83	41.96	44,527	-1.59(-3.65%)
Sep 19, 2024	43.50	43.63	43.24	43.55	69,131	+0.90(+2.11%)
Sep 18, 2024	42.64	43.33	42.54	42.65	31,742	+0.05(+0.12%)
Sep 17, 2024	43.56	43.56	42.52	42.60	57,150	+0.13(+0.31%)
Sep 16, 2024	42.36	42.50	42.13	42.47	140,784	-0.32(-0.75%)
Sep 13, 2024	42.88	42.93	42.63	42.79	40,654	-0.14(-0.33%)
Sep 12, 2024	42.42	42.97	42.39	42.93	120,218	+0.44(+1.04%)
Sep 11, 2024	42.10	42.49	41.73	42.49	98,855	+0.55(+1.30%)
Sep 10, 2024	42.02	42.04	41.68	41.95	118,925	+2.04(+5.10%)
Sep 09, 2024	39.91	39.96	39.78	39.91	141,191	+0.08(+0.20%)
Sep 06, 2024	40.44	40.53	39.76	39.83	69,583	-0.90(-2.21%)
Sep 05, 2024	40.74	40.88	40.55	40.73	71,127	+0.21(+0.52%)
Sep 04, 2024	40.29	40.68	40.14	40.52	57,432	-0.44(-1.07%)

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.