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, 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%)
Apr 02, 2018 2.320 2.364 2.075 2.100 162,262 -0.19(-8.30%)
Mar 29, 2018 2.290 2.290 2.290 0 +0.21(+10.10%)
Mar 28, 2018 2.150 2.190 2.000 2.080 131,751 +0.12(+6.36%)
Mar 27, 2018 1.940 2.050 1.940 1.956 81,950 +0.04(+1.85%)
Mar 26, 2018 2.000 2.000 1.880 1.920 59,262 -0.03(-1.54%)
Mar 23, 2018 2.000 2.000 1.890 1.950 46,221 +0.01(+0.52%)
Mar 22, 2018 1.950 2.013 1.930 1.940 48,508 +0.00(+0.00%)
Mar 21, 2018 2.100 2.100 1.880 1.940 120,245 -0.14(-6.73%)
Mar 20, 2018 2.090 2.150 2.025 2.080 77,352 +0.07(+3.48%)
Mar 19, 2018 2.090 2.090 2.000 2.010 83,277 -0.08(-3.82%)
Mar 16, 2018 2.090 2.090 2.005 2.090 54,453 +0.02(+0.96%)
Mar 15, 2018 2.030 2.090 2.000 2.070 85,805 +0.03(+1.47%)
Mar 14, 2018 2.090 2.090 2.001 2.040 249,398 -0.11(-5.12%)
Mar 13, 2018 2.070 2.190 2.031 2.150 789,930 -0.70(-24.56%)
Mar 12, 2018 3.900 4.079 2.850 2.850 231,505 -0.95(-25.00%)
Mar 09, 2018 4.640 4.778 3.800 3.800 64,771 -0.85(-18.28%)
Mar 08, 2018 4.780 4.820 4.640 4.650 25,155 +0.16(+3.56%)
Mar 07, 2018 4.280 4.490 34,639 +0.06(+1.35%)
Mar 06, 2018 4.030 4.480 3.950 4.430 25,067 +0.60(+15.52%)
Mar 05, 2018 3.860 3.999 3.749 3.835 4,386 +0.11(+3.08%)
Mar 02, 2018 3.780 3.960 3.666 3.720 8,971 +0.06(+1.63%)
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.