STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Capgemini SE (CAPMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

217.47

-2.28

(-1.01%)

As of 09:40AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	222.38	222.38	217.47	217.47	217.47	5
Apr 23, 2024	220.00	220.00	215.00	219.75	219.75	400
Apr 22, 2024	212.80	218.30	211.90	218.30	218.30	300
Apr 19, 2024	211.75	215.25	211.55	211.55	211.55	300
Apr 18, 2024	213.29	215.45	210.79	211.04	211.04	900
Apr 17, 2024	213.53	218.35	213.53	215.20	215.20	300
Apr 16, 2024	218.60	220.02	214.95	215.60	215.60	400
Apr 15, 2024	222.80	222.80	215.93	215.93	215.93	300
Apr 12, 2024	218.48	222.90	218.48	218.84	218.84	1,100
Apr 11, 2024	222.15	226.10	221.06	222.45	222.45	1,300
Apr 10, 2024	221.45	222.44	219.66	219.66	219.66	500
Apr 09, 2024	228.55	231.25	227.19	228.25	228.25	400
Apr 08, 2024	231.45	231.45	228.10	228.35	228.35	300
Apr 05, 2024	227.45	230.35	225.11	226.41	226.41	400
Apr 04, 2024	224.92	228.36	222.53	222.53	222.53	100
Apr 03, 2024	226.50	227.55	223.20	227.55	227.55	400
Apr 02, 2024	226.10	227.25	225.03	226.98	226.98	100
Apr 01, 2024	236.55	236.55	225.00	227.00	227.00	400
Mar 28, 2024	228.95	231.75	228.95	231.25	231.25	400
Mar 27, 2024	234.45	234.45	230.50	230.75	230.75	700
Mar 26, 2024	231.95	232.38	228.70	232.38	232.38	200
Mar 25, 2024	231.00	233.25	230.25	233.25	233.25	300
Mar 22, 2024	241.95	241.95	225.45	230.75	230.75	4,400
Mar 21, 2024	229.95	235.25	229.95	232.00	232.00	200
Mar 20, 2024	241.75	245.15	239.10	240.20	240.20	500
Mar 19, 2024	243.50	243.86	240.30	240.45	240.45	2,500
Mar 18, 2024	243.90	243.90	240.27	243.35	243.35	200
Mar 15, 2024	245.00	245.55	240.19	240.44	240.44	300
Mar 14, 2024	246.00	246.00	242.94	245.75	245.75	100
Mar 13, 2024	248.85	248.85	245.06	245.06	245.06	200
Mar 12, 2024	246.15	248.35	242.40	244.62	244.62	300
Mar 11, 2024	246.40	246.40	242.26	242.26	242.26	200
Mar 08, 2024	245.55	248.25	244.50	244.75	244.75	600
Mar 07, 2024	246.25	248.66	245.50	246.25	246.25	1,100
Mar 06, 2024	240.25	243.70	240.25	240.50	240.50	200
Mar 05, 2024	242.25	242.25	238.19	238.19	238.19	200
Mar 04, 2024	245.25	246.85	243.50	243.75	243.75	200
Mar 01, 2024	246.15	246.15	241.54	241.75	241.75	1,100
Feb 29, 2024	243.75	245.12	241.50	241.50	241.50	100
Feb 28, 2024	240.75	243.56	240.19	240.75	240.75	200
Feb 27, 2024	243.45	244.59	240.50	244.59	244.59	100
Feb 26, 2024	241.50	245.80	241.00	241.25	241.25	300
Feb 23, 2024	244.05	247.85	242.33	242.58	242.58	500
Feb 22, 2024	239.65	240.80	237.97	237.97	237.97	500
Feb 21, 2024	233.63	236.69	232.00	232.90	232.90	400
Feb 20, 2024	236.25	238.75	233.75	233.75	233.75	300
Feb 16, 2024	237.50	239.40	232.50	235.25	235.25	500
Feb 15, 2024	238.00	239.29	233.75	239.29	239.29	1,400
Feb 14, 2024	230.90	236.75	230.90	232.85	232.85	2,900
Feb 13, 2024	217.00	222.29	217.00	221.75	221.75	800
Feb 12, 2024	225.60	225.86	222.14	225.86	225.86	300
Feb 09, 2024	225.25	227.71	223.00	227.71	227.71	1,000
Feb 08, 2024	227.42	227.42	221.40	221.75	221.75	100
Feb 07, 2024	222.00	224.80	219.10	219.55	219.55	100
Feb 06, 2024	217.50	222.60	217.25	217.45	217.45	500
Feb 05, 2024	221.35	221.35	217.44	220.75	220.75	300
Feb 02, 2024	223.00	224.55	220.23	220.23	220.23	300
Feb 01, 2024	223.33	226.65	221.65	226.65	226.65	400
Jan 31, 2024	223.50	227.60	223.50	226.00	226.00	600
Jan 30, 2024	227.23	229.00	224.75	224.75	224.75	100
Jan 29, 2024	220.90	224.57	220.50	221.85	221.85	300
Jan 26, 2024	222.15	226.00	222.15	222.25	222.25	100
Jan 25, 2024	224.75	225.15	222.06	222.06	222.06	1,300
Jan 24, 2024	226.50	226.50	221.00	221.00	221.00	300
Jan 23, 2024	218.50	219.75	216.25	219.75	219.75	400
Jan 22, 2024	218.50	222.80	218.50	219.09	219.09	2,400
Jan 19, 2024	214.60	216.50	211.50	213.20	213.20	300
Jan 18, 2024	211.91	215.95	209.45	212.25	212.25	1,500
Jan 17, 2024	209.25	211.50	206.25	211.50	211.50	2,500
Jan 16, 2024	208.25	211.25	208.15	211.25	211.25	400
Jan 12, 2024	211.75	211.75	208.75	209.08	209.08	5,200
Jan 11, 2024	202.50	204.94	200.96	201.15	201.15	200
Jan 10, 2024	199.25	202.25	197.30	197.95	197.95	400
Jan 09, 2024	201.75	204.00	200.46	200.46	200.46	200
Jan 08, 2024	203.50	207.75	201.80	207.25	207.25	600
Jan 05, 2024	201.15	204.65	200.95	201.20	201.20	2,800
Jan 04, 2024	205.90	207.44	204.25	207.44	207.44	100
Jan 03, 2024	200.00	204.90	200.00	201.25	201.25	900
Jan 02, 2024	206.00	209.05	205.35	205.60	205.60	400
Dec 29, 2023	210.25	211.75	205.75	206.25	206.25	100
Dec 28, 2023	212.50	213.00	207.35	213.00	213.00	100
Dec 27, 2023	214.02	214.95	209.00	209.70	209.70	300
Dec 26, 2023	205.75	209.90	205.75	206.00	206.00	200
Dec 22, 2023	205.85	209.09	205.85	206.10	206.10	1,000
Dec 21, 2023	209.20	210.40	204.00	205.05	205.05	200
Dec 20, 2023	206.70	211.00	204.05	208.65	208.65	100
Dec 19, 2023	208.05	211.00	207.05	211.00	211.00	200
Dec 18, 2023	209.73	211.37	207.94	208.15	208.15	500
Dec 15, 2023	215.50	215.50	211.35	211.75	211.75	300
Dec 14, 2023	211.00	213.85	210.69	212.09	212.09	800
Dec 13, 2023	210.90	210.90	205.80	208.25	208.25	900
Dec 12, 2023	206.50	211.40	205.50	211.10	211.10	2,600
Dec 11, 2023	205.20	209.10	205.20	206.02	206.02	1,100
Dec 08, 2023	207.70	207.76	205.21	205.21	205.21	22,400
Dec 07, 2023	204.10	207.46	204.10	207.46	207.46	22,400
Dec 06, 2023	204.35	208.35	204.05	204.05	204.05	33,500
Dec 05, 2023	203.25	206.50	200.50	200.50	200.50	200
Dec 04, 2023	201.25	205.25	199.56	205.25	205.25	1,700
Dec 01, 2023	209.15	209.15	200.50	206.85	206.85	600
Nov 30, 2023	205.32	207.45	203.12	207.45	207.45	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,980.74-30.98(-0.14%)

S&P 5005,080.20+9.65(+0.19%)

DOW38,495.11-8.58(-0.02%)

CAD/USD0.7296-0.0025(-0.34%)

CRUDE OIL82.96-0.40(-0.48%)

Bitcoin CAD90,592.38-577.13(-0.63%)

STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Capgemini SE (CAPMF)

S&P/TSX
21,980.74
-30.98(-0.14%)

S&P 500
5,080.20
+9.65(+0.19%)

DOW
38,495.11
-8.58(-0.02%)

CAD/USD
0.7296
-0.0025(-0.34%)

CRUDE OIL
82.96
-0.40(-0.48%)

Bitcoin CAD
90,592.38
-577.13(-0.63%)