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 (%)
May 31, 2017 5.638 5.770 5.631 5.770 1,374 -0.01(-0.23%)
May 30, 2017 5.550 5.783 5.550 5.783 1,610 +0.14(+2.53%)
May 26, 2017 5.670 5.670 5.641 5.641 492 -0.01(-0.13%)
May 25, 2017 5.650 5.660 5.610 5.648 3,034 -0.06(-1.09%)
May 24, 2017 5.750 5.820 5.659 5.710 1,106 -0.01(-0.17%)
May 23, 2017 5.710 5.830 5.710 5.720 2,059 -0.02(-0.35%)
May 22, 2017 5.740 5.774 5.730 5.740 1,707 -0.03(-0.54%)
May 19, 2017 5.680 5.820 5.680 5.771 3,683 -0.05(-0.82%)
May 18, 2017 5.690 5.865 5.660 5.819 1,840 -0.02(-0.36%)
May 17, 2017 6.020 6.020 5.840 5.840 2,751 -0.07(-1.18%)
May 16, 2017 5.620 6.030 5.620 5.910 7,831 +0.21(+3.68%)
May 15, 2017 5.700 5.700 5.607 5.700 6,373 -0.45(-7.31%)
May 12, 2017 6.350 6.350 6.000 6.150 10,692 -0.91(-12.87%)
May 11, 2017 7.100 7.120 6.950 7.058 3,553 -0.06(-0.88%)
May 10, 2017 7.020 7.140 7.020 7.120 2,130 +0.07(+0.99%)
May 09, 2017 7.075 7.130 7.026 7.050 537 -0.10(-1.40%)
May 08, 2017 7.120 7.150 7.074 7.150 1,480 +0.01(+0.14%)
May 05, 2017 6.980 7.140 6.980 7.140 815 +0.16(+2.29%)
May 04, 2017 7.010 7.010 6.900 6.980 1,591 +0.01(+0.14%)
May 03, 2017 7.080 7.080 6.970 6.970 518 -0.11(-1.55%)
May 02, 2017 7.230 7.230 7.050 7.080 1,419 -0.02(-0.28%)
May 01, 2017 6.950 7.170 6.770 7.100 2,579 +0.04(+0.57%)
Apr 28, 2017 7.017 7.060 7.000 7.060 1,600 +0.07(+1.00%)
Apr 27, 2017 7.030 7.030 6.890 6.990 1,721 -0.04(-0.57%)
Apr 26, 2017 6.980 7.072 6.920 7.030 1,642 -0.03(-0.42%)
Apr 25, 2017 6.950 7.060 6.840 7.060 3,261 +0.11(+1.58%)
Apr 24, 2017 6.900 6.950 6.830 6.950 1,819 +0.17(+2.51%)
Apr 21, 2017 6.780 6.780 6.780 6.780 240 -0.01(-0.15%)
Apr 20, 2017 6.790 6.820 6.790 6.790 2,221 +0.15(+2.26%)
Apr 19, 2017 6.730 6.770 6.640 6.640 1,387 -0.17(-2.50%)
Apr 18, 2017 6.880 6.880 6.810 6.810 1,132 -0.09(-1.30%)
Apr 17, 2017 6.900 6.900 6.900 6.900 416 -0.15(-2.10%)
Apr 13, 2017 6.890 7.048 6.857 7.048 1,949 +0.08(+1.12%)
Apr 12, 2017 7.101 7.140 6.970 6.970 3,942 -0.02(-0.29%)
Apr 11, 2017 7.000 7.000 6.990 6.990 796 -0.05(-0.71%)
Apr 10, 2017 6.900 7.040 6.900 7.040 1,020 +0.17(+2.47%)
Apr 07, 2017 6.874 6.880 6.870 6.870 431 -0.08(-1.15%)
Apr 06, 2017 7.080 7.080 6.900 6.950 2,072 -0.13(-1.84%)
Apr 05, 2017 7.150 7.190 7.080 7.080 3,268 -0.01(-0.14%)
Apr 04, 2017 7.100 7.100 7.040 7.090 1,776 -0.16(-2.21%)
Apr 03, 2017 7.110 7.270 7.110 7.250 1,852 +0.21(+2.98%)
Mar 31, 2017 7.030 7.050 7.007 7.040 1,462 +0.01(+0.17%)
Mar 30, 2017 7.190 7.200 6.960 7.028 5,559 +0.33(+4.89%)
Mar 29, 2017 6.740 6.740 6.690 6.701 1,419 -0.11(-1.60%)
Mar 28, 2017 6.740 6.810 6.720 6.810 648 +0.04(+0.59%)
Mar 27, 2017 6.800 6.800 6.760 6.770 1,820 -0.13(-1.88%)
Mar 24, 2017 6.940 6.980 6.870 6.900 1,473 +0.07(+1.02%)
Mar 23, 2017 6.750 6.870 6.750 6.830 3,003 +0.13(+1.94%)
Mar 22, 2017 6.760 6.780 6.700 6.700 1,034 -0.11(-1.62%)
Mar 21, 2017 6.910 6.910 6.780 6.810 2,619 -0.10(-1.45%)
Mar 20, 2017 6.840 7.005 6.840 6.910 4,308 +0.18(+2.67%)
Mar 17, 2017 6.700 6.840 6.640 6.730 4,994 -0.02(-0.30%)
Mar 16, 2017 6.810 6.810 6.635 6.750 9,917 -0.03(-0.44%)
Mar 15, 2017 6.659 6.850 6.659 6.780 13,043 +0.16(+2.42%)
Mar 14, 2017 6.750 6.750 6.570 6.620 8,576 -0.43(-6.10%)
Mar 13, 2017 7.210 7.210 7.008 7.050 4,203 -0.24(-3.29%)
Mar 10, 2017 7.420 7.420 7.290 7.290 736 -0.04(-0.55%)
Mar 09, 2017 7.290 7.350 7.100 7.330 21,852 -0.26(-3.43%)
Mar 08, 2017 7.460 7.590 7.257 7.590 738 +0.39(+5.42%)
Mar 07, 2017 7.660 7.660 7.051 7.200 7,984 -0.77(-9.66%)
Mar 06, 2017 8.000 8.000 7.720 7.970 5,139 -0.53(-6.24%)
Mar 03, 2017 8.790 8.790 8.500 8.500 7,180 -0.67(-7.30%)
Mar 02, 2017 9.470 9.470 9.170 9.170 1,879 -0.21(-2.24%)
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.