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, 2017 9.110 9.320 8.930 9.010 1,747 -0.12(-1.31%)
Feb 27, 2017 9.080 9.130 8.834 9.130 18,446 +0.15(+1.69%)
Feb 24, 2017 9.060 9.080 8.919 8.978 3,992 -0.37(-3.98%)
Feb 23, 2017 9.352 9.352 9.350 9.350 532 +0.07(+0.75%)
Feb 22, 2017 9.360 9.360 9.210 9.280 3,262 -0.15(-1.59%)
Feb 21, 2017 9.430 9.450 9.310 9.430 3,727 -0.39(-3.97%)
Feb 16, 2017 9.820 9.820 9.820 0 -0.19(-1.90%)
Feb 15, 2017 9.860 10.19 9.860 10.01 4,844 -0.17(-1.71%)
Feb 14, 2017 9.970 10.18 9.895 10.18 1,281 +0.04(+0.44%)
Feb 13, 2017 10.47 10.51 10.00 10.14 2,338 +0.43(+4.46%)
Feb 10, 2017 9.856 9.856 9.620 9.707 3,968 -0.19(-1.95%)
Feb 09, 2017 9.810 9.904 9.530 9.900 2,688 +0.37(+3.88%)
Feb 08, 2017 9.520 9.530 9.420 9.530 5,028 -0.22(-2.21%)
Feb 07, 2017 9.950 9.950 9.710 9.745 7,903 -0.60(-5.83%)
Feb 06, 2017 10.10 10.35 10.02 10.35 2,553 +0.14(+1.36%)
Feb 03, 2017 10.21 10.21 10.21 10.21 247 -0.08(-0.78%)
Feb 02, 2017 10.12 10.29 10.12 10.29 1,223 +0.22(+2.18%)
Feb 01, 2017 10.20 10.37 10.00 10.07 5,505 -0.13(-1.27%)
Jan 31, 2017 10.45 10.45 10.06 10.20 3,479 -0.52(-4.85%)
Jan 30, 2017 10.72 10.72 10.64 10.72 795 -0.02(-0.19%)
Jan 27, 2017 10.71 10.81 10.43 10.74 1,239 -0.22(-2.01%)
Jan 26, 2017 10.83 10.96 10.83 10.96 748 +0.14(+1.29%)
Jan 25, 2017 11.01 11.01 10.82 10.82 3,970 +0.01(+0.09%)
Jan 24, 2017 11.02 11.05 10.81 10.81 4,297 -0.30(-2.70%)
Jan 23, 2017 11.13 11.28 11.11 11.11 2,902 -0.22(-1.94%)
Jan 20, 2017 10.69 11.46 10.69 11.33 3,429 +0.97(+9.37%)
Jan 19, 2017 10.72 10.72 10.36 10.36 3,976 -0.52(-4.78%)
Jan 18, 2017 10.91 11.02 10.73 10.88 3,559 -0.10(-0.92%)
Jan 17, 2017 11.11 11.11 10.87 10.98 6,727 -0.22(-1.95%)
Jan 13, 2017 11.20 11.20 11.20 0 -0.45(-3.86%)
Jan 12, 2017 11.99 11.99 11.36 11.65 10,071 -0.33(-2.77%)
Jan 11, 2017 12.18 12.18 11.93 11.98 11,432 -0.65(-5.13%)
Jan 10, 2017 12.58 12.64 12.43 12.63 2,300 +0.21(+1.69%)
Jan 09, 2017 12.71 12.79 12.41 12.42 1,573 -0.44(-3.42%)
Jan 06, 2017 13.41 13.41 12.80 12.86 14,367 -0.59(-4.39%)
Jan 05, 2017 13.60 13.60 13.19 13.45 15,898 -1.66(-10.96%)
Jan 04, 2017 15.10 15.32 14.96 15.11 643 -0.06(-0.38%)
Jan 03, 2017 14.27 15.60 14.27 15.16 4,099 +1.02(+7.23%)
Dec 30, 2016 14.14 14.14 14.14 0 +0.04(+0.30%)
Dec 29, 2016 14.01 14.44 14.01 14.10 4,772 +0.09(+0.64%)
Dec 28, 2016 14.33 14.48 14.01 14.01 7,795 -0.34(-2.37%)
Dec 27, 2016 14.29 14.74 14.14 14.35 2,036 -0.10(-0.69%)
Dec 23, 2016 14.45 14.45 14.45 0 -0.38(-2.56%)
Dec 22, 2016 14.88 14.88 14.75 14.83 3,985 -0.19(-1.26%)
Dec 21, 2016 14.91 15.03 14.89 15.02 1,243 +0.01(+0.07%)
Dec 20, 2016 14.77 15.35 14.77 15.01 2,683 +0.25(+1.69%)
Dec 19, 2016 15.11 15.11 14.70 14.76 4,919 -0.30(-1.99%)
Dec 16, 2016 14.26 15.29 14.20 15.06 3,161 +0.83(+5.83%)
Dec 15, 2016 14.41 14.41 14.06 14.23 2,829 -0.49(-3.33%)
Dec 14, 2016 15.28 15.28 14.72 14.72 2,344 -0.44(-2.90%)
Dec 13, 2016 15.44 15.44 15.05 15.16 2,091 +0.03(+0.20%)
Dec 12, 2016 15.60 15.75 15.13 15.13 5,778 +0.23(+1.54%)
Dec 09, 2016 14.94 14.98 14.72 14.90 6,571 -0.05(-0.33%)
Dec 08, 2016 15.46 15.46 14.80 14.95 22,146 -0.51(-3.30%)
Dec 07, 2016 15.65 15.65 15.21 15.46 7,580 -0.39(-2.46%)
Dec 06, 2016 16.15 16.25 15.80 15.85 7,839 +0.60(+3.93%)
Dec 05, 2016 15.32 15.57 15.25 15.25 10,054 +0.14(+0.93%)
Dec 02, 2016 14.51 15.18 14.24 15.11 16,207 +0.14(+0.94%)
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.