Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capita Plc (OP: CTAGY )

0.7300 UNCHANGED
Last Price Updated: 9:30 AM EDT, Mar 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 77.97 77.97 77.97 77.97 270 -0.19(-0.24%)
May 27, 2015 78.16 78.16 78.16 0 +0.99(+1.28%)
May 26, 2015 77.27 77.36 77.12 77.17 2,452 -1.20(-1.53%)
May 22, 2015 78.37 78.37 78.37 0 -0.68(-0.86%)
May 15, 2015 79.05 79.05 79.05 22 -0.50(-0.63%)
May 13, 2015 79.55 79.55 79.55 0 +2.40(+3.11%)
May 11, 2015 77.15 77.15 77.15 91 +1.20(+1.58%)
May 08, 2015 75.95 75.95 75.95 75.95 262 +5.93(+8.47%)
May 07, 2015 71.93 71.93 70.02 70.02 537 -0.65(-0.92%)
May 06, 2015 70.67 70.67 70.67 70.67 181 -1.28(-1.78%)
May 05, 2015 71.95 71.95 71.95 71.95 185 -0.80(-1.10%)
May 04, 2015 72.10 72.75 72.10 72.75 839 +1.17(+1.63%)
May 01, 2015 71.58 71.58 71.58 71.58 301 +1.46(+2.08%)
Apr 24, 2015 70.12 70.12 70.12 138 +2.87(+4.27%)
Apr 22, 2015 67.25 67.25 67.25 83 -1.25(-1.82%)
Apr 17, 2015 68.50 68.50 68.50 51 +1.57(+2.35%)
Apr 15, 2015 66.93 66.93 66.93 11 -1.62(-2.36%)
Apr 14, 2015 70.00 70.00 68.55 68.55 580 +1.21(+1.80%)
Apr 13, 2015 67.37 67.37 66.92 67.34 393 -0.56(-0.82%)
Apr 10, 2015 67.90 67.90 67.90 67.90 244 +0.60(+0.89%)
Apr 08, 2015 67.30 67.30 67.30 109 -3.25(-4.61%)
Mar 26, 2015 70.55 70.55 70.55 123 -1.21(-1.69%)
Mar 25, 2015 71.76 71.76 71.76 71.76 154 -0.99(-1.36%)
Mar 24, 2015 72.75 72.75 72.75 72.75 131 +2.05(+2.90%)
Mar 23, 2015 70.70 70.70 70.70 70.70 220 +0.85(+1.22%)
Mar 19, 2015 69.85 69.85 69.85 65 -1.48(-2.08%)
Mar 18, 2015 69.11 71.33 69.11 71.33 1,377 +1.30(+1.86%)
Mar 17, 2015 69.84 70.03 69.84 70.03 654 -0.92(-1.30%)
Mar 16, 2015 69.10 70.95 69.10 70.95 1,333 +2.17(+3.15%)
Mar 13, 2015 68.78 68.78 68.78 68.78 145 -1.77(-2.51%)
Mar 12, 2015 70.55 70.55 70.55 70.55 229 -3.03(-4.12%)
Mar 09, 2015 73.58 73.58 73.58 25 -0.77(-1.04%)
Mar 06, 2015 74.35 74.35 74.35 74.35 856 +1.95(+2.69%)
Mar 04, 2015 72.40 72.40 72.40 39 -2.08(-2.79%)
Mar 03, 2015 74.48 74.48 74.48 74.48 202 -0.01(-0.01%)
Mar 02, 2015 74.56 74.56 74.49 18,336 -0.07(-0.09%)
Feb 27, 2015 74.56 74.56 74.56 18,258 +2.41(+3.33%)
Feb 26, 2015 72.15 72.15 72.15 72.15 177 -2.02(-2.72%)
Feb 25, 2015 74.25 74.17 74.17 1,182 -0.08(-0.11%)
Feb 24, 2015 74.25 74.25 74.25 74.25 391 +1.00(+1.37%)
Feb 19, 2015 73.25 73.25 73.25 58 +2.28(+3.21%)
Feb 18, 2015 71.01 72.70 70.90 70.97 968 +1.37(+1.97%)
Feb 17, 2015 69.60 69.60 69.60 69.60 385 -1.45(-2.04%)
Feb 13, 2015 71.05 71.05 71.05 0 -0.45(-0.63%)
Feb 12, 2015 70.74 71.50 70.74 71.50 1,346 +0.35(+0.49%)
Feb 11, 2015 70.88 71.15 70.88 71.15 792 -0.19(-0.27%)
Feb 10, 2015 71.34 71.34 71.34 71.34 459 -0.40(-0.56%)
Feb 06, 2015 71.74 71.74 71.74 2 +1.94(+2.78%)
Feb 04, 2015 69.80 69.80 69.80 23 +2.34(+3.47%)
Feb 02, 2015 67.46 67.46 67.46 27 -0.54(-0.79%)
Jan 30, 2015 69.14 69.14 68.00 68.00 14,545 +1.45(+2.18%)
Jan 23, 2015 66.55 66.55 66.55 13 +0.50(+0.76%)
Jan 20, 2015 66.05 66.05 66.05 92 -0.30(-0.45%)
Jan 16, 2015 66.35 66.35 66.35 0 +0.66(+1.00%)
Jan 08, 2015 65.69 65.69 65.69 162 -0.17(-0.26%)
Jan 07, 2015 65.86 65.86 65.86 65.86 220 +0.81(+1.25%)
Jan 06, 2015 65.05 65.05 65.05 65.05 899 -2.50(-3.70%)
Dec 24, 2014 67.55 67.55 67.55 98 +0.00(+0.00%)
Dec 23, 2014 67.55 67.55 67.55 67.55 213 -0.55(-0.81%)
Dec 22, 2014 68.10 68.10 68.10 68.10 325 +0.10(+0.15%)
Dec 19, 2014 67.20 68.80 67.20 68.00 1,421 +0.00(+0.00%)
Dec 18, 2014 68.00 68.00 68.00 68.00 184 +0.64(+0.95%)
Dec 17, 2014 67.36 67.36 67.36 67.36 220 +0.61(+0.91%)
Dec 16, 2014 68.50 68.50 66.75 66.75 546 +3.50(+5.53%)
Dec 12, 2014 63.25 63.25 63.25 45 -2.45(-3.73%)
Dec 10, 2014 65.70 65.70 65.70 21 -0.46(-0.70%)
Dec 09, 2014 66.16 66.16 66.16 66.16 1,025 -1.09(-1.62%)
Dec 05, 2014 67.25 67.25 67.25 72 +0.75(+1.13%)
Dec 04, 2014 66.50 66.50 66.50 66.50 338 -0.58(-0.86%)
Dec 01, 2014 67.08 67.08 67.08 4 -1.31(-1.92%)
Nov 28, 2014 68.35 68.39 66.98 68.39 33,840 +0.39(+0.57%)
Nov 21, 2014 68.00 68.00 68.00 0 -0.10(-0.15%)
Nov 20, 2014 66.31 68.10 66.31 68.10 106,033 -10.15(-12.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.