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 24, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
May 23, 2018 15.00 15.00 15.00 15.00 416 +1.00(+7.14%)
May 22, 2018 11.00 14.00 11.00 14.00 1,395 +2.39(+20.59%)
May 21, 2018 11.00 11.61 11.00 11.61 700 +3.50(+43.16%)
May 14, 2018 8.110 8.110 8.110 0 -0.84(-9.39%)
May 10, 2018 8.950 8.950 8.950 0 -3.25(-26.64%)
May 03, 2018 12.20 12.20 12.20 0 +1.43(+13.28%)
Apr 27, 2018 10.77 10.77 10.77 8 +1.16(+12.07%)
Apr 23, 2018 9.610 9.610 9.610 90 +1.47(+18.06%)
Apr 18, 2018 8.140 8.140 8.140 23 -0.05(-0.61%)
Apr 17, 2018 8.190 8.190 8.190 8.190 299 +0.04(+0.49%)
Apr 10, 2018 8.150 8.150 8.150 20 +0.24(+3.03%)
Apr 03, 2018 7.910 7.910 7.910 77 -0.09(-1.12%)
Mar 29, 2018 8.000 8.000 8.000 84 -0.01(-0.12%)
Mar 27, 2018 8.010 8.010 8.010 0 -0.76(-8.67%)
Mar 26, 2018 8.460 8.770 8.460 8.770 2,036 +0.30(+3.54%)
Mar 22, 2018 8.470 8.470 8.470 47,455 -0.68(-7.46%)
Mar 20, 2018 9.153 9.153 9.153 84 -0.24(-2.52%)
Mar 19, 2018 9.390 9.390 9.390 9.390 494 -0.09(-0.95%)
Mar 16, 2018 9.280 9.480 9.280 9.480 200 -0.18(-1.86%)
Mar 15, 2018 9.660 9.660 9.660 9.660 352 +0.07(+0.73%)
Mar 14, 2018 8.700 9.590 8.700 9.590 790 +0.89(+10.23%)
Mar 13, 2018 8.700 8.700 8.700 8.700 342 -1.14(-11.59%)
Mar 12, 2018 9.840 9.840 9.840 9.840 300 +0.16(+1.65%)
Mar 09, 2018 9.680 9.680 9.680 9.680 360 +0.44(+4.76%)
Mar 07, 2018 9.240 9.240 9.240 99 +0.38(+4.29%)
Mar 06, 2018 8.860 8.860 8.860 8.860 560 +0.16(+1.84%)
Mar 05, 2018 8.710 8.710 8.700 8.700 1,305 -0.96(-9.94%)
Feb 20, 2018 9.660 9.660 9.660 140 -0.34(-3.40%)
Feb 16, 2018 10.00 10.00 10.00 0 -0.74(-6.89%)
Feb 15, 2018 10.74 10.74 10.74 10.74 133 -0.25(-2.27%)
Feb 14, 2018 10.99 10.99 10.99 10.99 3,085 +0.76(+7.43%)
Feb 13, 2018 10.23 10.23 10.23 10.23 100 -0.46(-4.30%)
Feb 12, 2018 10.24 10.69 10.24 10.69 1,164 -0.60(-5.31%)
Feb 09, 2018 11.00 11.29 11.00 11.29 807 -0.19(-1.66%)
Feb 07, 2018 11.48 11.48 11.48 86 +0.49(+4.46%)
Feb 06, 2018 10.50 11.47 10.50 10.99 4,922 +1.12(+11.35%)
Feb 05, 2018 9.500 9.870 9.500 9.870 1,499 +1.25(+14.50%)
Feb 01, 2018 8.620 8.620 8.620 0 -2.02(-18.98%)
Jan 31, 2018 11.94 11.94 10.64 10.64 1,657 -9.25(-46.49%)
Jan 30, 2018 19.88 19.89 19.88 19.89 3,713 -0.87(-4.19%)
Jan 26, 2018 20.75 20.75 20.75 117 +0.52(+2.60%)
Jan 25, 2018 22.22 22.22 20.23 20.23 3,381 +0.61(+3.11%)
Jan 22, 2018 19.62 19.62 19.62 146 -1.42(-6.75%)
Jan 19, 2018 20.49 21.04 20.49 21.04 1,606 -0.35(-1.61%)
Jan 18, 2018 21.39 21.39 21.39 21.39 258 -0.29(-1.36%)
Jan 17, 2018 21.74 21.74 21.68 21.68 352 -1.10(-4.83%)
Jan 16, 2018 22.79 22.79 22.78 22.78 2,001 +0.98(+4.50%)
Jan 10, 2018 21.80 21.80 21.80 0 -0.56(-2.50%)
Jan 09, 2018 22.36 22.36 22.36 22.36 213 -0.10(-0.45%)
Jan 08, 2018 22.46 22.46 22.46 22.46 2,316 -0.45(-1.96%)
Jan 05, 2018 22.91 22.91 22.91 22.91 179 +1.27(+5.89%)
Jan 02, 2018 21.64 21.64 21.64 2,959 +0.15(+0.70%)
Dec 29, 2017 21.48 21.48 21.48 0 -0.12(-0.56%)
Dec 27, 2017 21.61 21.61 21.61 33 -0.07(-0.30%)
Dec 22, 2017 21.67 21.67 21.67 109 +0.43(+2.00%)
Dec 21, 2017 21.50 21.50 21.25 21.25 509 -0.34(-1.60%)
Dec 20, 2017 21.95 21.95 21.59 21.59 343 -0.29(-1.30%)
Dec 19, 2017 21.41 21.89 21.41 21.88 16,386 -0.21(-0.97%)
Dec 18, 2017 22.09 22.09 22.09 22.09 1,683 -0.25(-1.12%)
Dec 15, 2017 22.20 22.64 21.75 22.34 691 -0.53(-2.32%)
Dec 14, 2017 22.87 22.87 22.87 22.87 380 -1.97(-7.93%)
Dec 12, 2017 24.84 24.84 24.84 100 -0.68(-2.68%)
Dec 11, 2017 25.52 25.52 25.52 25.52 199 -0.33(-1.28%)
Dec 07, 2017 25.86 25.86 25.86 217 +0.16(+0.60%)
Dec 06, 2017 25.70 25.70 25.70 25.70 431 +0.89(+3.59%)
Dec 05, 2017 24.81 24.81 24.81 24.81 105 -0.31(-1.23%)
Dec 04, 2017 25.12 25.12 25.12 25.12 982 +0.18(+0.70%)
Dec 01, 2017 24.95 24.95 24.95 24.95 161 -0.61(-2.41%)
Nov 30, 2017 25.56 25.56 25.56 25.56 202 +0.38(+1.49%)
Nov 24, 2017 25.18 25.18 25.18 46 -0.12(-0.45%)
Nov 20, 2017 25.30 25.30 25.30 199 +0.55(+2.22%)
Nov 17, 2017 25.48 25.48 24.75 24.75 1,762 -0.40(-1.59%)
Nov 16, 2017 25.20 25.20 25.15 25.15 1,465 +0.67(+2.74%)
Nov 15, 2017 25.18 25.76 24.43 24.48 3,131 -1.07(-4.21%)
Nov 14, 2017 25.55 25.55 25.55 25.55 485 -0.28(-1.08%)
Nov 13, 2017 25.84 25.84 25.84 25.84 1,867 -0.90(-3.37%)
Nov 10, 2017 26.73 26.73 26.73 26.73 233 -0.02(-0.06%)
Nov 07, 2017 26.75 26.75 26.75 112 -0.73(-2.67%)
Nov 06, 2017 27.73 27.73 27.02 27.48 5,498 -0.09(-0.34%)
Nov 02, 2017 27.58 27.58 27.58 39 -0.27(-0.97%)
Nov 01, 2017 27.85 27.85 27.85 27.85 209 -0.16(-0.59%)
Oct 31, 2017 28.02 28.02 28.02 28.02 624 +0.32(+1.14%)
Oct 25, 2017 27.70 27.70 27.70 86 -0.44(-1.56%)
Oct 20, 2017 28.14 28.14 28.14 96 -1.30(-4.42%)
Oct 18, 2017 29.44 29.44 29.44 112 -0.25(-0.84%)
Oct 13, 2017 29.69 29.69 29.69 45 +0.27(+0.90%)
Oct 12, 2017 29.43 29.43 29.43 29.43 1,954 -0.57(-1.90%)
Oct 03, 2017 30.00 30.00 30.00 3 -0.03(-0.10%)
Oct 02, 2017 30.02 30.02 30.02 30.02 211 -0.16(-0.53%)
Sep 29, 2017 30.18 30.18 30.18 30.18 156 +0.16(+0.55%)
Sep 27, 2017 30.02 30.02 30.02 17 -0.83(-2.69%)
Sep 21, 2017 30.85 30.85 30.85 0 -4.00(-11.49%)
Sep 19, 2017 34.85 34.85 34.85 0 -0.90(-2.50%)
Sep 15, 2017 35.75 35.75 35.75 57 +2.25(+6.72%)
Sep 13, 2017 33.50 33.50 33.50 122 +0.51(+1.55%)
Sep 12, 2017 32.99 32.99 32.99 32.99 231 +0.49(+1.51%)
Sep 11, 2017 32.50 32.50 32.50 32.50 1,033 -1.02(-3.03%)
Sep 08, 2017 33.52 33.52 33.52 33.52 166 +0.16(+0.49%)
Aug 29, 2017 33.35 33.35 33.35 22 +0.66(+2.00%)
Aug 25, 2017 32.70 32.70 32.70 132 -0.90(-2.66%)
Aug 23, 2017 33.59 33.59 33.59 75 -0.66(-1.93%)
Aug 17, 2017 34.25 34.25 34.25 111 +0.31(+0.93%)
Aug 16, 2017 33.94 33.94 33.94 33.94 693 -2.21(-6.13%)
Aug 09, 2017 36.15 36.15 36.15 22 +0.17(+0.49%)
Aug 02, 2017 35.98 35.98 35.98 0 +0.20(+0.56%)
Aug 01, 2017 35.77 35.77 35.77 35.77 391 +0.77(+2.21%)
Jul 27, 2017 35.00 35.00 35.00 10 +0.57(+1.66%)
Jul 26, 2017 34.69 34.69 33.86 34.43 3,297 -0.61(-1.74%)
Jul 24, 2017 35.04 35.04 35.04 6,408 -0.23(-0.64%)
Jul 21, 2017 35.27 35.27 35.27 35.27 157 -0.09(-0.24%)
Jul 11, 2017 35.35 35.35 35.35 52 +0.84(+2.42%)
Jul 07, 2017 34.52 34.52 34.52 19 -1.17(-3.29%)
Jul 06, 2017 35.69 35.69 35.69 35.69 132 -0.51(-1.41%)
Jul 03, 2017 36.20 36.20 36.20 0 -0.89(-2.40%)
Jun 30, 2017 36.36 37.09 36.36 37.09 2,556 +0.58(+1.57%)
Jun 29, 2017 36.52 36.52 36.52 36.52 1,203 +0.72(+2.00%)
Jun 28, 2017 37.24 37.24 35.75 35.80 8,483 -0.52(-1.43%)
Jun 23, 2017 36.32 36.32 36.32 79 +1.58(+4.55%)
Jun 21, 2017 34.74 34.74 34.74 40 +0.49(+1.43%)
Jun 20, 2017 34.81 34.81 34.25 34.25 5,832 +0.25(+0.74%)
Jun 19, 2017 34.00 34.00 34.00 34.00 213 +0.51(+1.51%)
Jun 16, 2017 33.49 33.49 33.49 33.49 215 +0.22(+0.66%)
Jun 15, 2017 33.27 34.00 33.27 33.27 5,472 -0.09(-0.28%)
Jun 14, 2017 34.37 34.37 33.37 33.37 418 +5.05(+17.83%)
Jun 12, 2017 28.32 28.32 28.32 70 +0.20(+0.69%)
Jun 08, 2017 28.12 28.12 28.12 0 -0.38(-1.32%)
Jun 07, 2017 28.50 28.50 28.50 28.50 2,663 -0.50(-1.72%)
Jun 06, 2017 29.00 29.00 29.00 29.00 115 -1.86(-6.03%)
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.