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 (%)
Nov 30, 2017 4.470 4.696 4.469 4.610 3,581 +0.36(+8.52%)
Nov 29, 2017 4.191 4.248 4.150 4.248 2,852 +0.12(+2.86%)
Nov 28, 2017 4.180 4.210 4.130 4.130 3,855 -0.11(-2.59%)
Nov 27, 2017 4.240 4.240 4.240 4.240 935 -0.04(-0.91%)
Nov 22, 2017 4.279 4.279 4.279 0 -0.13(-2.97%)
Nov 21, 2017 4.410 4.410 4.410 4.410 154 -0.15(-3.29%)
Nov 20, 2017 4.590 4.590 4.530 4.560 1,517 -0.02(-0.44%)
Nov 17, 2017 4.300 4.580 4.270 4.580 6,007 +0.26(+6.02%)
Nov 16, 2017 4.362 4.362 4.320 4.320 1,174 -0.04(-0.92%)
Nov 15, 2017 4.410 4.410 4.360 4.360 409 -0.08(-1.80%)
Nov 14, 2017 4.780 4.790 4.440 4.440 4,014 -0.35(-7.32%)
Nov 13, 2017 4.660 4.934 4.660 4.791 1,939 +0.11(+2.36%)
Nov 09, 2017 4.680 4.680 4.680 46 -0.08(-1.68%)
Nov 08, 2017 4.739 4.760 4.730 4.760 1,031 -0.14(-2.86%)
Nov 07, 2017 5.000 5.074 4.900 4.900 1,389 -0.21(-4.11%)
Nov 06, 2017 5.120 5.120 5.040 5.110 1,524 +0.41(+8.72%)
Nov 03, 2017 4.600 4.700 4.600 4.700 878 +0.03(+0.64%)
Nov 02, 2017 4.620 4.760 4.610 4.670 2,681 +0.10(+2.19%)
Nov 01, 2017 4.695 4.695 4.570 4.570 2,534 -0.24(-4.99%)
Oct 30, 2017 4.810 4.810 4.810 3 +0.06(+1.28%)
Oct 27, 2017 4.770 4.770 4.730 4.749 887 -0.06(-1.26%)
Oct 26, 2017 4.930 4.979 4.810 4.810 3,282 -0.09(-1.84%)
Oct 25, 2017 4.860 4.970 4.860 4.900 703 +0.02(+0.41%)
Oct 24, 2017 5.010 5.010 4.880 4.880 1,325 -0.13(-2.59%)
Oct 23, 2017 5.030 5.080 4.940 5.010 3,120 -0.12(-2.34%)
Oct 20, 2017 5.130 5.130 5.130 5.130 1,025 -0.04(-0.77%)
Oct 19, 2017 5.600 5.600 5.080 5.170 5,923 -0.40(-7.18%)
Oct 18, 2017 5.380 5.574 5.285 5.570 24,182 +1.07(+23.78%)
Oct 17, 2017 4.570 4.570 4.300 4.500 12,748 -0.19(-4.05%)
Oct 16, 2017 4.910 4.910 4.580 4.690 4,261 -0.16(-3.30%)
Oct 13, 2017 4.750 4.860 4.737 4.850 6,310 +0.10(+2.11%)
Oct 12, 2017 5.000 5.000 4.740 4.750 5,289 -0.45(-8.65%)
Oct 11, 2017 5.300 5.300 5.175 5.200 3,701 -0.04(-0.76%)
Oct 10, 2017 5.365 5.365 5.160 5.240 2,088 -0.18(-3.32%)
Oct 09, 2017 5.420 5.420 5.410 5.420 1,330 -0.05(-0.91%)
Oct 06, 2017 5.429 5.500 5.410 5.470 1,538 +0.02(+0.42%)
Oct 05, 2017 5.550 5.550 5.447 5.447 840 -0.03(-0.60%)
Oct 04, 2017 5.650 5.650 5.381 5.480 1,490 -0.17(-3.01%)
Oct 03, 2017 5.420 5.655 5.420 5.650 1,913 +0.23(+4.24%)
Oct 02, 2017 5.520 5.520 5.330 5.420 9,788 -0.32(-5.57%)
Sep 29, 2017 5.760 5.760 5.520 5.740 3,311 -0.04(-0.67%)
Sep 28, 2017 5.720 5.890 5.638 5.779 5,145 -0.07(-1.21%)
Sep 27, 2017 5.800 5.850 5.770 5.850 4,261 -0.11(-1.82%)
Sep 26, 2017 5.930 5.999 5.810 5.958 3,074 +0.02(+0.31%)
Sep 25, 2017 6.150 6.160 5.880 5.940 90,243 -0.11(-1.82%)
Sep 22, 2017 6.094 6.110 6.032 6.050 3,062 -0.06(-0.98%)
Sep 21, 2017 5.980 6.200 5.960 6.110 14,454 +0.40(+6.92%)
Sep 20, 2017 5.750 5.980 5.700 5.715 12,627 -0.07(-1.13%)
Sep 19, 2017 5.788 5.900 5.710 5.780 12,140 -0.19(-3.18%)
Sep 18, 2017 6.030 6.030 5.970 5.970 3,340 -0.22(-3.55%)
Sep 15, 2017 6.011 6.270 5.980 6.190 6,251 +0.05(+0.80%)
Sep 14, 2017 5.960 6.278 5.960 6.141 19,764 +0.33(+5.70%)
Sep 13, 2017 5.970 5.970 5.746 5.810 9,247 -0.10(-1.69%)
Sep 12, 2017 6.130 6.130 5.843 5.910 11,260 -0.28(-4.52%)
Sep 11, 2017 6.110 6.270 6.110 6.190 9,859 +0.13(+2.15%)
Sep 08, 2017 6.440 6.440 6.030 6.060 6,779 -0.04(-0.66%)
Sep 07, 2017 5.730 6.400 5.730 6.100 16,124 +0.40(+7.02%)
Sep 06, 2017 5.710 5.750 5.470 5.700 11,996 +0.35(+6.54%)
Sep 05, 2017 5.760 5.900 5.200 5.350 19,136 -0.62(-10.39%)
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.