CAP GEMINI $25.76

up +0.37


20/5/2013 03:20 PM  |  OTC : CGEMY  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

CGEMY historical data

Date Open High Low Close Volume
5/20/2013 25.65 25.76 25.65 25.76 193
5/17/2013 25.22 25.39 25.18 25.39 587
5/16/2013 25.21 25.41 25.20 25.20 25
5/15/2013 25.17 25.45 25.17 25.45 24
5/14/2013 25.37 25.39 25.30 25.38 104
5/13/2013 25.29 25.40 25.26 25.30 65
5/10/2013 25.28 25.60 25.28 25.60 23
5/9/2013 25.41 25.62 25.28 25.48 60
5/8/2013 25.43 25.68 25.43 25.65 57
5/7/2013 25.17 25.17 24.93 25.06 50
5/6/2013 24.86 24.86 24.80 24.80 11
5/3/2013 24.94 24.94 24.81 24.94 54
5/2/2013 24.18 24.52 24.18 24.52 19
5/1/2013 22.94 23.05 22.90 22.90 28
4/30/2013 23.09 23.09 23.04 23.08 37
4/29/2013 23.00 23.30 23.00 23.27 25
4/26/2013 22.75 22.88 22.75 22.87 124
4/25/2013 22.98 22.98 22.85 22.96 36
4/24/2013 22.82 22.84 22.63 22.69 17
4/23/2013 22.55 22.59 22.38 22.47 43
4/22/2013 21.94 22.11 21.81 22.00 84
4/19/2013 21.65 22.02 21.60 21.90 110
4/18/2013 21.79 22.03 21.79 21.85 192
4/17/2013 22.02 22.02 21.83 21.98 71
4/16/2013 22.50 22.57 22.42 22.57 145
4/15/2013 22.27 22.44 22.15 22.25 39
4/12/2013 22.37 22.52 22.34 22.51 63
4/11/2013 23.25 23.45 23.23 23.40 58
4/10/2013 22.90 23.11 22.90 23.10 247
4/9/2013 22.46 22.77 22.41 22.76 69
4/8/2013 22.38 22.45 22.25 22.45 66
4/5/2013 22.39 22.67 22.39 22.67 99
4/4/2013 22.48 22.75 22.48 22.74 62
4/3/2013 22.73 22.79 22.69 22.69 103
4/2/2013 22.80 22.83 22.66 22.66 19
4/1/2013 22.87 22.87 22.62 22.81 19
3/28/2013 22.72 22.93 22.60 22.73 55
3/27/2013 23.01 23.15 23.01 23.11 39
3/26/2013 23.27 23.48 23.27 23.36 57
3/25/2013 23.83 23.83 23.07 23.07 85
3/22/2013 23.81 23.83 23.55 23.67 43
3/21/2013 23.74 23.85 23.59 23.85 140
3/20/2013 24.86 24.97 24.77 24.77 63
3/19/2013 24.74 24.80 24.31 24.55 48
3/18/2013 24.68 24.87 24.68 24.72 59
3/15/2013 25.24 25.32 25.06 25.06 55
3/14/2013 24.81 24.95 24.81 24.95 20
3/13/2013 24.57 24.75 24.56 24.75 43
3/12/2013 24.91 24.93 24.80 24.93 64
3/11/2013 24.67 25.01 24.67 25.01 57
3/8/2013 25.16 25.21 25.03 25.21 105
3/7/2013 25.20 25.31 25.12 25.17 121
3/6/2013 24.90 25.04 24.90 25.04 208
3/5/2013 24.70 24.90 24.70 24.86 46
3/4/2013 24.23 24.39 24.20 24.39 33
3/1/2013 24.26 24.29 24.04 24.26 24
2/28/2013 24.89 24.89 24.56 24.69 162
2/27/2013 24.92 25.35 24.92 25.35 54
2/26/2013 24.70 24.70 24.33 24.65 26
2/25/2013 25.20 25.20 24.29 24.29 220
2/22/2013 24.90 25.14 24.85 25.14 77
2/21/2013 23.96 24.41 23.96 24.36 136
2/20/2013 24.43 24.59 24.39 24.39 50
2/19/2013 24.47 24.56 24.37 24.37 158
2/15/2013 24.06 24.06 23.72 23.88 105
2/14/2013 23.81 23.95 23.80 23.95 37
2/13/2013 24.14 24.31 24.14 24.23 56
2/12/2013 23.82 24.16 23.82 23.95 43
2/11/2013 23.77 23.92 23.69 23.87 182
2/8/2013 23.94 23.96 23.85 23.95 73
2/7/2013 23.94 23.94 23.74 23.89 55
2/6/2013 23.75 23.96 23.70 23.74 81
2/5/2013 23.81 23.95 23.71 23.89 94
2/4/2013 24.17 24.17 23.68 23.81 40
2/1/2013 24.57 24.78 24.57 24.74 73
1/31/2013 24.09 24.24 24.01 24.03 64
1/30/2013 24.39 24.54 24.37 24.43 96
1/29/2013 24.32 24.52 24.26 24.50 39
1/28/2013 24.75 24.90 24.65 24.88 229
1/25/2013 24.29 24.50 24.23 24.50 146
1/24/2013 23.65 23.84 23.64 23.81 123
1/23/2013 23.49 23.54 23.39 23.54 229
1/22/2013 23.27 23.40 23.15 23.31 417
1/18/2013 23.38 23.38 23.03 23.07 2929
1/17/2013 22.90 23.25 22.90 22.96 152
1/16/2013 22.66 22.84 22.63 22.72 50
1/15/2013 22.99 23.09 22.84 22.88 519
1/14/2013 23.57 23.57 23.38 23.56 563
1/11/2013 22.80 22.95 22.70 22.90 256
1/10/2013 22.09 22.35 21.95 22.35 265
1/9/2013 21.82 21.82 21.55 21.58 2463
1/8/2013 21.67 21.75 21.50 21.55 3205
1/7/2013 21.60 22.05 21.53 21.93 732
1/4/2013 21.46 21.62 21.39 21.60 199
1/3/2013 21.81 21.88 21.62 21.62 94
1/2/2013 22.26 22.27 22.07 22.27 112
12/31/2012 21.65 22.15 21.65 22.14 209
12/28/2012 21.94 22.05 21.80 21.94 193
12/27/2012 22.22 22.22 21.97 22.20 107
12/26/2012 21.75 22.26 21.75 22.10 80
Marketplace
Trading Center