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 (%)
Dec 30, 2016 14.14 14.14 14.14 0 +0.04(+0.30%)
Dec 29, 2016 14.01 14.44 14.01 14.10 4,772 +0.09(+0.64%)
Dec 28, 2016 14.33 14.48 14.01 14.01 7,795 -0.34(-2.37%)
Dec 27, 2016 14.29 14.74 14.14 14.35 2,036 -0.10(-0.69%)
Dec 23, 2016 14.45 14.45 14.45 0 -0.38(-2.56%)
Dec 22, 2016 14.88 14.88 14.75 14.83 3,985 -0.19(-1.26%)
Dec 21, 2016 14.91 15.03 14.89 15.02 1,243 +0.01(+0.07%)
Dec 20, 2016 14.77 15.35 14.77 15.01 2,683 +0.25(+1.69%)
Dec 19, 2016 15.11 15.11 14.70 14.76 4,919 -0.30(-1.99%)
Dec 16, 2016 14.26 15.29 14.20 15.06 3,161 +0.83(+5.83%)
Dec 15, 2016 14.41 14.41 14.06 14.23 2,829 -0.49(-3.33%)
Dec 14, 2016 15.28 15.28 14.72 14.72 2,344 -0.44(-2.90%)
Dec 13, 2016 15.44 15.44 15.05 15.16 2,091 +0.03(+0.20%)
Dec 12, 2016 15.60 15.75 15.13 15.13 5,778 +0.23(+1.54%)
Dec 09, 2016 14.94 14.98 14.72 14.90 6,571 -0.05(-0.33%)
Dec 08, 2016 15.46 15.46 14.80 14.95 22,146 -0.51(-3.30%)
Dec 07, 2016 15.65 15.65 15.21 15.46 7,580 -0.39(-2.46%)
Dec 06, 2016 16.15 16.25 15.80 15.85 7,839 +0.60(+3.93%)
Dec 05, 2016 15.32 15.57 15.25 15.25 10,054 +0.14(+0.93%)
Dec 02, 2016 14.51 15.18 14.24 15.11 16,207 +0.14(+0.94%)
Dec 01, 2016 15.42 15.49 14.95 14.97 26,918 +0.32(+2.16%)
Nov 30, 2016 13.84 14.89 13.50 14.65 35,447 +1.57(+12.03%)
Nov 29, 2016 12.26 13.34 12.26 13.08 8,265 +1.04(+8.64%)
Nov 28, 2016 12.59 12.59 11.91 12.04 8,200 -0.78(-6.08%)
Nov 25, 2016 13.22 13.22 12.75 12.82 5,379 -0.27(-2.08%)
Nov 23, 2016 13.09 13.09 13.09 0 -0.31(-2.30%)
Nov 22, 2016 13.44 13.45 13.07 13.40 10,703 -0.31(-2.26%)
Nov 21, 2016 13.84 13.84 13.49 13.71 18,797 -0.14(-1.01%)
Nov 18, 2016 14.72 14.72 13.85 13.85 13,461 -1.25(-8.28%)
Nov 17, 2016 15.35 15.40 15.01 15.10 4,951 -0.09(-0.59%)
Nov 16, 2016 15.50 15.70 15.01 15.19 11,158 -0.49(-3.13%)
Nov 15, 2016 15.87 15.87 15.50 15.68 19,655 -0.07(-0.44%)
Nov 14, 2016 15.85 15.97 15.65 15.75 26,195 -1.02(-6.08%)
Nov 11, 2016 17.00 17.00 16.51 16.77 9,689 -0.23(-1.35%)
Nov 10, 2016 17.54 17.71 16.78 17.00 10,372 -0.71(-4.01%)
Nov 09, 2016 18.00 18.00 17.38 17.71 14,113 -0.77(-4.17%)
Nov 08, 2016 19.28 19.28 18.00 18.48 25,841 -7.43(-28.68%)
Nov 07, 2016 25.29 26.01 25.29 25.91 1,853 +0.72(+2.84%)
Nov 04, 2016 25.22 25.35 25.17 25.19 1,507 -0.26(-1.04%)
Nov 03, 2016 25.40 25.61 25.40 25.46 1,909 +0.53(+2.12%)
Nov 02, 2016 25.70 25.70 24.93 24.93 649 -0.80(-3.11%)
Nov 01, 2016 26.50 26.50 25.73 25.73 2,100 -0.49(-1.87%)
Oct 31, 2016 26.59 26.59 25.95 26.22 4,737 -1.12(-4.10%)
Oct 28, 2016 27.34 27.34 27.34 27.34 233 -0.23(-0.83%)
Oct 27, 2016 27.57 27.57 27.57 27.57 218 -0.18(-0.65%)
Oct 26, 2016 27.78 28.00 27.72 27.75 1,076 -1.03(-3.56%)
Oct 25, 2016 28.75 28.78 28.75 28.78 725 -0.34(-1.18%)
Oct 24, 2016 29.18 29.18 28.78 29.12 2,322 -0.33(-1.13%)
Oct 21, 2016 29.45 29.52 29.30 29.45 553 -0.09(-0.30%)
Oct 20, 2016 29.62 29.70 29.48 29.54 1,304 +0.57(+1.98%)
Oct 19, 2016 28.70 28.97 28.70 28.97 578 +0.49(+1.72%)
Oct 18, 2016 28.48 28.48 28.48 28.48 424 -0.23(-0.80%)
Oct 17, 2016 29.59 29.59 28.71 28.71 877 -0.03(-0.12%)
Oct 14, 2016 28.60 28.79 28.36 28.74 3,404 +0.80(+2.88%)
Oct 13, 2016 28.40 28.40 27.78 27.94 634 -0.56(-1.96%)
Oct 12, 2016 28.84 28.84 28.39 28.50 1,322 +0.16(+0.56%)
Oct 11, 2016 29.35 29.35 28.13 28.34 2,543 -0.72(-2.49%)
Oct 10, 2016 27.83 29.09 27.83 29.06 1,838 +1.38(+4.99%)
Oct 07, 2016 28.25 28.25 27.68 27.68 679 -0.64(-2.26%)
Oct 06, 2016 28.56 28.56 28.22 28.32 932 +0.37(+1.32%)
Oct 05, 2016 27.40 28.26 27.40 27.95 2,277 +0.83(+3.06%)
Oct 04, 2016 27.50 27.63 26.89 27.12 2,653 +0.40(+1.50%)
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.