Cap Gemini SA Historical Stock Prices

CGEMY 
$36.23
*  
unch
unch
Get CGEMY Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CGEMY now


Community Rating:
View:    CGEMY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  36.29  36.216  36.23 5,978
08/26/2014 36.442 36.442 36.442 36.442 5,500
08/25/2014 36.039 36.039 36.039 36.039 8,100
08/22/2014 35.48 35.48 35.48 35.48 2,800
08/21/2014 36.308 36.308 36.308 36.308 5,200
08/20/2014 35.511 35.511 35.511 35.511 1,300
08/19/2014 35.628 35.628 35.628 35.628 2,500
08/18/2014 34.925 34.925 34.925 34.925 2,600
08/15/2014 34.682 34.682 34.682 34.682 1,300
08/14/2014 34.722 34.722 34.722 34.722 1,600
08/13/2014 34.328 34.328 34.328 34.328 2,400
08/12/2014 34.422 34.422 34.422 34.422 3,500
08/11/2014 35.035 35.035 35.035 35.035 19,400
08/08/2014 34.623 34.623 34.623 34.623 3,200
08/07/2014 34.948 34.948 34.948 34.948 6,400
08/06/2014 34.867 34.867 34.867 34.867 3,400
08/05/2014 35.663 35.663 35.663 35.663 2,300
08/04/2014 35.911 35.911 35.911 35.911 5,600
08/01/2014 36.198 36.198 36.198 36.198 3,900
07/31/2014 36.28 36.28 36.28 36.28 4,700
07/30/2014 35.393 35.393 35.393 35.393 4,500
07/29/2014 35.666 35.666 35.666 35.666 7,400
07/28/2014 35.272 35.272 35.272 35.272 9,000
07/25/2014 34.926 34.926 34.926 34.926 4,200
07/24/2014 35.262 35.262 35.262 35.262 23,700
07/23/2014 35.12 35.12 35.12 35.12 9,300
07/22/2014 35.157 35.157 35.157 35.157 5,300
07/21/2014 34.437 34.437 34.437 34.437 16,200
07/18/2014 34.017 34.017 34.017 34.017 5,800
07/17/2014 34.126 34.126 34.126 34.126 5,200
07/16/2014 34.942 34.942 34.942 34.942 2,500
07/15/2014 34.433 34.433 34.433 34.433 6,800
07/14/2014 35.716 35.716 35.716 35.716 3,900
07/11/2014 34.827 34.827 34.827 34.827 2,900
07/10/2014 35.233 35.233 35.233 35.233 5,000
07/09/2014 36.427 36.427 36.427 36.427 8,900
07/08/2014 36.009 36.009 36.009 36.009 8,100
07/07/2014 36.512 36.512 36.512 36.512 2,700
07/03/2014 37.931 37.931 37.931 37.931 5,100
07/02/2014 36.103 36.103 36.103 36.103 4,300
07/01/2014 36.011 36.011 36.011 36.011 4,200
06/30/2014 35.666 35.666 35.666 35.666 4,000
06/27/2014 35.793 35.793 35.793 35.793 4,400
06/26/2014 35.537 35.537 35.537 35.537 3,100
06/25/2014 35.542 35.542 35.542 35.542 7,800
06/24/2014 36.167 36.167 36.167 36.167 6,000
06/23/2014 36.265 36.265 36.265 36.265 10,400
06/20/2014 36.871 36.871 36.871 36.871 6,200
06/19/2014 36.868 36.868 36.868 36.868 8,500
06/18/2014 36.529 36.529 36.529 36.529 9,900
06/17/2014 36.298 36.298 36.298 36.298 8,600
06/16/2014 35.962 35.962 35.962 35.962 3,000
06/13/2014 36.236 36.236 36.236 36.236 9,100
06/12/2014 36.25 36.25 36.25 36.25 4,200
06/11/2014 36.066 36.066 36.066 36.066 6,200
06/10/2014 36.553 36.553 36.553 36.553 12,400
06/09/2014 36.953 36.953 36.953 36.953 2,600
06/06/2014 37.125 37.125 37.125 37.125 4,200
06/05/2014 37.006 37.006 37.006 37.006 12,900
06/04/2014 36.581 36.581 36.581 36.581 7,200
06/03/2014 36.932 36.932 36.932 36.932 29,600
06/02/2014 36.713 36.713 36.713 36.713 6,400
05/30/2014 36.393 36.393 36.393 36.393 6,500
05/29/2014 36.244 36.244 36.244 36.244 2,400
05/28/2014 36.496 36.496 36.496 36.496 23,800
05/27/2014 36.691 36.691 36.691 36.691 8,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?