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 (%)
Jun 29, 2018 2.490 2.580 2.475 2.520 6,008 +0.03(+1.20%)
Jun 28, 2018 2.480 2.490 2.400 2.490 17,421 +0.03(+1.22%)
Jun 27, 2018 2.499 2.500 2.460 2.460 13,414 +0.00(+0.00%)
Jun 26, 2018 2.540 2.540 2.395 2.460 19,945 -0.07(-2.77%)
Jun 25, 2018 2.570 2.630 2.430 2.530 52,779 -0.06(-2.32%)
Jun 22, 2018 2.484 2.590 2.400 2.590 73,388 +0.22(+9.28%)
Jun 21, 2018 2.430 2.430 2.330 2.370 20,822 -0.06(-2.47%)
Jun 20, 2018 2.500 2.521 2.416 2.430 17,803 +0.00(+0.00%)
Jun 19, 2018 2.460 2.480 2.427 2.430 41,532 -0.08(-3.19%)
Jun 18, 2018 2.540 2.570 2.504 2.510 6,196 -0.05(-1.95%)
Jun 15, 2018 2.587 2.486 2.560 28,958 +0.02(+0.79%)
Jun 14, 2018 2.630 2.630 2.510 2.540 20,526 -0.04(-1.55%)
Jun 13, 2018 2.600 2.600 2.530 2.580 21,411 +0.01(+0.35%)
Jun 12, 2018 2.490 2.592 2.490 2.571 47,340 +0.08(+3.28%)
Jun 11, 2018 2.450 2.520 2.450 2.489 21,209 +0.04(+1.60%)
Jun 08, 2018 2.480 2.490 2.412 2.450 17,359 -0.01(-0.54%)
Jun 07, 2018 2.482 2.548 2.431 2.463 12,226 +0.00(+0.13%)
Jun 06, 2018 2.460 15,265 +0.01(+0.41%)
Jun 05, 2018 2.590 2.590 2.420 2.450 115,561 -0.15(-5.77%)
Jun 04, 2018 2.710 2.710 2.520 2.600 13,356 -0.05(-1.89%)
Jun 01, 2018 2.600 2.730 2.600 2.650 12,414 +0.06(+2.32%)
May 31, 2018 2.570 2.600 2.450 2.590 12,468 +0.05(+1.97%)
May 30, 2018 2.500 2.580 2.490 2.540 32,774 +0.07(+2.83%)
May 29, 2018 2.480 2.510 2.413 2.470 15,387 -0.02(-0.80%)
May 25, 2018 2.490 2.490 2.490 0 -0.18(-6.74%)
May 24, 2018 2.660 2.740 2.570 2.670 109,985 -0.09(-3.26%)
May 23, 2018 2.790 2.790 2.680 2.760 47,471 -0.07(-2.47%)
May 22, 2018 2.840 2.950 2.820 2.830 61,080 +0.03(+1.07%)
May 21, 2018 2.920 3.020 2.570 2.800 121,634 -0.10(-3.45%)
May 18, 2018 2.850 2.950 2.801 2.900 60,689 +0.00(+0.00%)
May 17, 2018 2.830 2.900 2.700 2.900 222,699 -0.09(-3.01%)
May 16, 2018 2.800 3.150 2.790 2.990 301,576 +0.29(+10.74%)
May 15, 2018 2.700 2.740 2.610 2.700 72,527 -0.01(-0.37%)
May 14, 2018 2.600 2.800 2.540 2.710 132,798 +0.21(+8.40%)
May 11, 2018 2.460 2.580 2.430 2.500 17,538 +0.03(+1.21%)
May 10, 2018 2.540 2.540 2.425 2.470 22,610 +0.02(+0.78%)
May 09, 2018 2.420 2.490 2.410 2.451 16,714 +0.01(+0.44%)
May 08, 2018 2.438 2.470 2.420 2.440 27,833 +0.00(+0.00%)
May 07, 2018 2.430 2.450 2.410 2.440 21,148 +0.05(+1.97%)
May 04, 2018 2.460 2.518 2.380 2.393 34,374 -0.06(-2.33%)
May 03, 2018 2.500 2.520 2.390 2.450 52,988 +0.01(+0.41%)
May 02, 2018 2.400 2.680 2.400 2.440 115,733 +0.04(+1.47%)
May 01, 2018 2.450 2.460 2.340 2.405 39,718 -0.04(-1.45%)
Apr 30, 2018 2.340 2.453 2.323 2.440 17,662 +0.12(+5.17%)
Apr 27, 2018 2.330 2.340 2.280 2.320 21,440 +0.00(+0.00%)
Apr 26, 2018 2.340 2.380 2.240 2.320 46,611 +0.00(+0.00%)
Apr 25, 2018 2.280 2.320 2.252 2.320 58,811 +0.07(+3.11%)
Apr 24, 2018 2.240 2.273 2.238 2.250 19,909 +0.03(+1.35%)
Apr 23, 2018 2.260 2.279 2.170 2.220 53,546 -0.07(-3.19%)
Apr 20, 2018 2.300 2.320 2.150 2.293 80,103 -0.01(-0.30%)
Apr 19, 2018 2.270 2.310 2.250 2.300 50,605 +0.05(+2.22%)
Apr 18, 2018 2.160 2.290 2.160 2.250 67,515 +0.09(+4.17%)
Apr 17, 2018 2.280 2.280 2.130 2.160 72,795 +0.02(+0.93%)
Apr 16, 2018 2.080 2.150 2.040 2.140 48,636 +0.08(+3.88%)
Apr 13, 2018 2.100 2.120 2.060 2.060 29,844 -0.03(-1.44%)
Apr 12, 2018 2.050 2.090 2.020 2.090 32,604 +0.08(+3.98%)
Apr 11, 2018 2.030 2.065 1.980 2.010 22,723 -0.01(-0.30%)
Apr 10, 2018 2.020 2.040 2.009 2.016 37,750 -0.00(-0.20%)
Apr 09, 2018 2.070 2.079 1.980 2.020 38,930 +0.02(+0.86%)
Apr 06, 2018 2.070 2.070 1.990 2.003 33,211 -0.02(-0.80%)
Apr 05, 2018 2.050 2.066 2.000 2.019 68,891 +0.01(+0.45%)
Apr 04, 2018 2.000 2.010 1.950 2.010 36,297 +0.03(+1.52%)
Apr 03, 2018 2.070 2.110 1.960 1.980 186,087 -0.12(-5.71%)
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.