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 (%)
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%)
Feb 01, 2018 5.100 5.160 5.030 5.080 12,417 -0.08(-1.55%)
Jan 31, 2018 5.410 5.455 5.160 5.160 7,672 -0.29(-5.32%)
Jan 30, 2018 5.600 5.600 5.396 5.450 6,878 -0.02(-0.37%)
Jan 29, 2018 5.540 5.540 5.450 5.470 13,562 -0.10(-1.80%)
Jan 26, 2018 5.510 5.590 5.458 5.570 5,374 -0.07(-1.24%)
Jan 25, 2018 5.340 5.640 5.340 5.640 2,187 +0.24(+4.44%)
Jan 24, 2018 5.530 5.550 5.400 5.400 12,338 -0.01(-0.18%)
Jan 23, 2018 5.270 5.410 5.160 5.410 7,231 +0.19(+3.64%)
Jan 22, 2018 5.490 5.490 5.220 5.220 8,348 -0.20(-3.69%)
Jan 19, 2018 5.700 5.700 5.356 5.420 12,743 -0.27(-4.75%)
Jan 18, 2018 5.180 5.730 5.180 5.690 46,387 +0.00(+0.00%)
Jan 17, 2018 5.860 6.000 5.580 5.690 23,885 -0.59(-9.39%)
Jan 16, 2018 6.660 6.660 6.210 6.280 54,727 +0.70(+12.54%)
Jan 12, 2018 5.580 5.580 5.580 0 -0.04(-0.63%)
Jan 11, 2018 5.520 5.690 5.520 5.615 5,733 -0.30(-5.15%)
Jan 10, 2018 5.920 18,784 -0.43(-6.77%)
Jan 09, 2018 5.530 6.350 5.510 6.350 43,377 +1.31(+25.99%)
Jan 08, 2018 4.860 5.140 4.850 5.040 12,430 +0.29(+6.11%)
Jan 05, 2018 4.770 4.889 4.750 4.750 3,261 +0.04(+0.75%)
Jan 04, 2018 4.750 4.784 4.700 4.715 8,556 +0.18(+3.86%)
Jan 03, 2018 4.700 4.700 4.539 4.539 1,387 -0.08(-1.75%)
Jan 02, 2018 4.676 4.676 4.452 4.620 2,357 +0.15(+3.40%)
Dec 29, 2017 4.468 4.468 4.468 0 -0.00(-0.04%)
Dec 28, 2017 4.410 4.500 4.410 4.470 10,247 +0.11(+2.57%)
Dec 27, 2017 4.250 4.410 4.250 4.358 3,957 +0.05(+1.11%)
Dec 26, 2017 4.580 4.580 4.082 4.310 4,960 -0.27(-5.90%)
Dec 22, 2017 4.700 4.700 4.580 4.580 304 +0.06(+1.25%)
Dec 21, 2017 4.510 4.630 4.470 4.524 5,183 -0.16(-3.34%)
Dec 20, 2017 4.680 4.680 4.680 4.680 459 +0.18(+4.00%)
Dec 19, 2017 4.500 4.530 4.460 4.500 3,708 +0.01(+0.22%)
Dec 18, 2017 4.510 4.510 4.487 4.490 3,201 -0.02(-0.44%)
Dec 15, 2017 4.410 4.510 4.391 4.510 975 -0.03(-0.66%)
Dec 14, 2017 4.540 4.540 4.540 4.540 216 +0.04(+0.89%)
Dec 13, 2017 4.500 4.500 4.500 4.500 894 +0.02(+0.44%)
Dec 12, 2017 4.470 4.490 4.470 4.480 708 -0.01(-0.22%)
Dec 11, 2017 4.650 4.650 4.490 4.490 6,594 -0.14(-3.04%)
Dec 08, 2017 4.619 4.631 4.619 4.631 1,155 +0.00(+0.02%)
Dec 07, 2017 4.830 4.830 4.630 4.630 4,325 -0.31(-6.32%)
Dec 06, 2017 4.702 4.942 4.702 4.942 2,530 +0.29(+6.29%)
Dec 05, 2017 4.900 4.900 4.630 4.650 8,896 -0.22(-4.52%)
Dec 04, 2017 5.027 5.060 4.870 11,428 -0.19(-3.75%)
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.