FinancialContent is the trusted provider of stock market information to the media industry.
Compagnie Generale De Gephysqu (NY: CGG)
2.760 USD  UNCHANGED
Last Price  /  Updated: 4:02 PM EDT, Oct 1, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.99 24.29 23.99 24.29 741 +0.20(+0.83%)
Aug 30, 2016 24.29 24.29 24.09 24.09 866 -0.12(-0.50%)
Aug 29, 2016 24.24 24.24 24.21 24.21 291 -0.58(-2.34%)
Aug 26, 2016 25.40 25.58 24.50 24.79 3,375 -0.56(-2.21%)
Aug 25, 2016 25.64 25.89 25.35 25.35 1,713 -0.84(-3.21%)
Aug 24, 2016 26.35 26.53 26.02 26.19 4,411 +0.03(+0.11%)
Aug 23, 2016 26.15 26.48 26.15 26.16 2,826 +0.08(+0.31%)
Aug 22, 2016 25.84 26.25 25.83 26.08 2,822 -0.23(-0.87%)
Aug 19, 2016 26.20 26.41 26.01 26.31 1,344 +0.12(+0.45%)
Aug 18, 2016 25.85 26.32 25.85 26.19 4,217 +0.50(+1.96%)
Aug 17, 2016 24.98 25.76 24.98 25.69 2,330 -0.05(-0.20%)
Aug 16, 2016 25.94 26.07 25.74 25.74 4,772 +0.23(+0.90%)
Aug 15, 2016 24.98 25.68 24.98 25.51 3,335 +0.83(+3.36%)
Aug 12, 2016 24.95 24.95 24.53 24.68 4,369 +1.24(+5.29%)
Aug 11, 2016 23.37 23.44 23.37 23.44 1,229 +0.04(+0.17%)
Aug 10, 2016 24.12 24.31 23.33 23.40 3,039 +0.01(+0.04%)
Aug 09, 2016 23.80 23.95 23.37 23.39 5,411 +0.18(+0.78%)
Aug 08, 2016 21.96 23.34 21.96 23.21 3,625 +2.03(+9.58%)
Aug 05, 2016 21.11 21.18 20.95 21.18 957 +0.32(+1.53%)
Aug 04, 2016 20.41 20.99 20.41 20.86 2,662 +0.71(+3.52%)
Aug 03, 2016 20.14 20.69 19.86 20.15 4,742 -0.84(-4.00%)
Aug 02, 2016 21.36 21.41 20.97 20.99 2,406 -1.38(-6.17%)
Aug 01, 2016 23.05 24.72 22.22 22.37 2,572 -1.48(-6.21%)
Jul 29, 2016 23.76 23.90 23.76 23.85 1,116 +0.51(+2.19%)
Jul 28, 2016 23.44 23.79 23.10 23.34 1,829 -0.42(-1.77%)
Jul 27, 2016 23.85 24.03 23.65 23.76 3,365 +0.64(+2.77%)
Jul 26, 2016 23.11 23.39 23.00 23.12 8,574 -0.06(-0.26%)
Jul 25, 2016 23.30 23.30 23.18 23.18 2,310 -0.35(-1.51%)
Jul 22, 2016 23.03 23.73 23.00 23.53 14,146 -1.22(-4.92%)
Jul 21, 2016 25.08 25.21 24.65 24.75 10,872 +1.83(+8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.