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 (%)
Oct 01, 2018 2.760 2.760 2.760 0 +0.05(+1.85%)
Sep 28, 2018 2.730 2.760 2.710 2.710 5,400 -0.06(-2.17%)
Sep 27, 2018 2.820 2.850 2.760 2.770 5,073 -0.04(-1.42%)
Sep 26, 2018 2.910 2.910 2.810 2.810 4,921 -0.05(-1.75%)
Sep 25, 2018 2.920 2.990 2.840 2.860 16,425 +0.05(+1.78%)
Sep 24, 2018 2.750 2.844 2.750 2.810 39,580 +0.07(+2.55%)
Sep 21, 2018 2.750 2.750 2.700 2.740 26,000 +0.02(+0.74%)
Sep 20, 2018 2.770 2.770 2.720 2.720 19,172 -0.07(-2.51%)
Sep 19, 2018 2.770 2.790 2.720 2.790 39,716 +0.12(+4.49%)
Sep 18, 2018 2.560 2.780 2.550 2.670 18,471 +0.11(+4.30%)
Sep 17, 2018 2.590 2.598 2.560 2.560 14,122 +0.00(+0.00%)
Sep 14, 2018 2.600 2.600 2.550 2.560 17,900 -0.10(-3.76%)
Sep 13, 2018 2.690 2.740 2.650 2.660 48,134 -0.06(-2.21%)
Sep 12, 2018 2.610 2.750 2.610 2.720 82,333 +0.10(+3.73%)
Sep 11, 2018 2.650 2.671 2.622 2.622 12,889 -0.05(-1.72%)
Sep 10, 2018 2.610 2.696 2.610 2.668 8,538 +0.10(+3.82%)
Sep 07, 2018 2.640 2.650 2.530 2.570 27,500 -0.12(-4.46%)
Sep 06, 2018 2.770 2.770 2.650 2.690 35,260 -0.11(-3.93%)
Sep 05, 2018 2.820 2.820 2.750 2.800 17,219 +0.02(+0.75%)
Sep 04, 2018 2.900 2.900 2.768 2.779 11,563 -0.08(-2.72%)
Aug 31, 2018 2.857 2.857 2.857 0 +0.03(+0.95%)
Aug 30, 2018 2.760 2.850 2.760 2.830 5,647 +0.04(+1.27%)
Aug 29, 2018 2.830 2.830 2.750 2.795 4,361 -0.01(-0.19%)
Aug 28, 2018 2.750 2.849 2.750 2.800 4,074 +0.01(+0.47%)
Aug 27, 2018 2.720 2.809 2.720 2.787 9,943 +0.07(+2.46%)
Aug 24, 2018 2.820 2.820 2.695 2.720 10,300 -0.06(-2.16%)
Aug 23, 2018 2.900 2.900 2.780 2.780 28,062 -0.15(-5.12%)
Aug 22, 2018 2.930 2.990 2.917 2.930 12,205 +0.01(+0.41%)
Aug 21, 2018 2.760 2.920 2.760 2.918 11,927 +0.16(+5.68%)
Aug 20, 2018 2.830 2.830 2.730 2.761 17,602 +0.04(+1.51%)
Aug 17, 2018 2.650 2.720 2.610 2.720 33,200 +0.10(+3.82%)
Aug 16, 2018 2.700 2.745 2.620 2.620 7,313 -0.08(-2.96%)
Aug 15, 2018 2.700 2.700 2.530 2.700 25,414 -0.05(-1.91%)
Aug 14, 2018 2.880 2.880 2.725 2.753 26,182 -0.09(-3.04%)
Aug 13, 2018 2.810 2.849 2.782 2.839 33,247 -0.00(-0.04%)
Aug 10, 2018 2.830 2.870 2.810 2.840 7,400 -0.01(-0.35%)
Aug 09, 2018 2.910 2.925 2.850 2.850 23,099 +0.02(+0.84%)
Aug 08, 2018 2.900 2.950 2.826 2.826 17,048 -0.07(-2.54%)
Aug 07, 2018 2.820 2.913 2.810 2.900 41,110 +0.13(+4.69%)
Aug 06, 2018 2.750 2.797 2.730 2.770 12,823 +0.08(+2.97%)
Aug 03, 2018 2.740 2.800 2.590 2.690 40,100 -0.05(-1.79%)
Aug 02, 2018 2.700 2.750 2.700 2.739 6,369 +0.07(+2.58%)
Aug 01, 2018 2.680 2.760 2.670 2.670 11,224 -0.11(-3.95%)
Jul 31, 2018 2.740 2.780 2.711 2.780 7,782 +0.04(+1.45%)
Jul 30, 2018 2.700 2.750 2.700 2.740 43,662 +0.08(+3.01%)
Jul 27, 2018 2.600 2.700 2.580 2.660 21,800 +0.12(+4.72%)
Jul 26, 2018 2.470 2.625 2.470 2.540 31,936 +0.07(+2.83%)
Jul 25, 2018 2.450 2.510 2.450 2.470 21,862 +0.01(+0.41%)
Jul 24, 2018 2.530 2.530 2.460 2.460 5,390 -0.03(-1.05%)
Jul 23, 2018 2.550 2.550 2.450 2.486 3,037 -0.05(-2.13%)
Jul 20, 2018 2.492 2.550 2.492 2.540 1,470 +0.07(+2.83%)
Jul 19, 2018 2.460 2.490 2.420 2.470 14,381 -0.04(-1.59%)
Jul 18, 2018 2.550 2.550 2.400 2.510 18,107 -0.02(-0.79%)
Jul 17, 2018 2.550 2.590 2.530 2.530 46,702 -0.04(-1.46%)
Jul 16, 2018 2.560 2.613 2.550 2.568 68,361 -0.00(-0.09%)
Jul 13, 2018 2.520 2.650 2.520 2.570 18,996 +0.02(+0.78%)
Jul 12, 2018 2.550 2.570 2.530 2.550 27,076 +0.00(+0.00%)
Jul 11, 2018 2.520 2.550 2.500 2.550 11,227 +0.07(+2.88%)
Jul 10, 2018 2.550 2.550 2.478 2.478 26,121 -0.07(-2.80%)
Jul 09, 2018 2.500 2.520 2.500 2.550 50,923 +0.10(+4.08%)
Jul 06, 2018 2.470 2.510 2.400 2.450 16,057 +0.07(+2.94%)
Jul 05, 2018 2.380 2.470 2.360 2.380 21,514 -0.03(-1.24%)
Jul 03, 2018 2.410 2.410 2.410 0 +0.05(+2.12%)
Jul 02, 2018 2.510 2.520 2.350 2.360 83,486 -0.16(-6.35%)
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%)
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%)
Mar 01, 2018 4.150 4.150 3.540 3.660 23,584 -0.04(-1.08%)
Feb 28, 2018 4.010 4.010 3.700 3.700 21,354 -0.31(-7.73%)
Feb 27, 2018 4.181 4.181 3.940 4.010 9,341 +0.14(+3.62%)
Feb 26, 2018 3.810 3.887 3.810 3.870 4,028 +0.07(+1.84%)
Feb 23, 2018 3.830 3.830 3.550 3.800 31,440 +0.09(+2.43%)
Feb 22, 2018 4.150 4.150 3.680 3.710 44,893 +0.01(+0.27%)
Feb 21, 2018 3.800 4.210 3.660 3.700 34,751 -0.51(-12.11%)
Feb 20, 2018 3.900 4.360 3.900 4.210 23,109 +0.31(+7.95%)
Feb 16, 2018 3.900 3.900 3.900 0 -0.84(-17.72%)
Feb 15, 2018 4.630 4.790 4.620 4.740 10,726 +0.19(+4.18%)
Feb 14, 2018 4.770 4.770 4.200 4.550 44,485 -0.22(-4.61%)
Feb 13, 2018 4.490 4.770 73,516 -0.63(-11.67%)
Feb 12, 2018 4.480 7.150 4.480 5.400 279,652 +0.99(+22.41%)
Feb 09, 2018 3.550 4.411 3.450 4.411 165,297 +1.10(+33.27%)
Feb 08, 2018 4.210 4.920 3.275 3.310 172,583 -2.84(-46.18%)
Feb 07, 2018 6.580 6.580 6.090 6.150 56,031 -0.19(-3.02%)
Feb 06, 2018 5.880 6.640 5.730 6.342 75,053 +0.76(+13.60%)
Feb 05, 2018 5.360 5.400 5.350 5.583 24,562 +0.24(+4.54%)
Feb 02, 2018 5.030 5.370 5.010 5.340 15,027 +0.26(+5.12%)
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.