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 (%)
Apr 28, 2017 7.017 7.060 7.000 7.060 1,600 +0.07(+1.00%)
Apr 27, 2017 7.030 7.030 6.890 6.990 1,721 -0.04(-0.57%)
Apr 26, 2017 6.980 7.072 6.920 7.030 1,642 -0.03(-0.42%)
Apr 25, 2017 6.950 7.060 6.840 7.060 3,261 +0.11(+1.58%)
Apr 24, 2017 6.900 6.950 6.830 6.950 1,819 +0.17(+2.51%)
Apr 21, 2017 6.780 6.780 6.780 6.780 240 -0.01(-0.15%)
Apr 20, 2017 6.790 6.820 6.790 6.790 2,221 +0.15(+2.26%)
Apr 19, 2017 6.730 6.770 6.640 6.640 1,387 -0.17(-2.50%)
Apr 18, 2017 6.880 6.880 6.810 6.810 1,132 -0.09(-1.30%)
Apr 17, 2017 6.900 6.900 6.900 6.900 416 -0.15(-2.10%)
Apr 13, 2017 6.890 7.048 6.857 7.048 1,949 +0.08(+1.12%)
Apr 12, 2017 7.101 7.140 6.970 6.970 3,942 -0.02(-0.29%)
Apr 11, 2017 7.000 7.000 6.990 6.990 796 -0.05(-0.71%)
Apr 10, 2017 6.900 7.040 6.900 7.040 1,020 +0.17(+2.47%)
Apr 07, 2017 6.874 6.880 6.870 6.870 431 -0.08(-1.15%)
Apr 06, 2017 7.080 7.080 6.900 6.950 2,072 -0.13(-1.84%)
Apr 05, 2017 7.150 7.190 7.080 7.080 3,268 -0.01(-0.14%)
Apr 04, 2017 7.100 7.100 7.040 7.090 1,776 -0.16(-2.21%)
Apr 03, 2017 7.110 7.270 7.110 7.250 1,852 +0.21(+2.98%)
Mar 31, 2017 7.030 7.050 7.007 7.040 1,462 +0.01(+0.17%)
Mar 30, 2017 7.190 7.200 6.960 7.028 5,559 +0.33(+4.89%)
Mar 29, 2017 6.740 6.740 6.690 6.701 1,419 -0.11(-1.60%)
Mar 28, 2017 6.740 6.810 6.720 6.810 648 +0.04(+0.59%)
Mar 27, 2017 6.800 6.800 6.760 6.770 1,820 -0.13(-1.88%)
Mar 24, 2017 6.940 6.980 6.870 6.900 1,473 +0.07(+1.02%)
Mar 23, 2017 6.750 6.870 6.750 6.830 3,003 +0.13(+1.94%)
Mar 22, 2017 6.760 6.780 6.700 6.700 1,034 -0.11(-1.62%)
Mar 21, 2017 6.910 6.910 6.780 6.810 2,619 -0.10(-1.45%)
Mar 20, 2017 6.840 7.005 6.840 6.910 4,308 +0.18(+2.67%)
Mar 17, 2017 6.700 6.840 6.640 6.730 4,994 -0.02(-0.30%)
Mar 16, 2017 6.810 6.810 6.635 6.750 9,917 -0.03(-0.44%)
Mar 15, 2017 6.659 6.850 6.659 6.780 13,043 +0.16(+2.42%)
Mar 14, 2017 6.750 6.750 6.570 6.620 8,576 -0.43(-6.10%)
Mar 13, 2017 7.210 7.210 7.008 7.050 4,203 -0.24(-3.29%)
Mar 10, 2017 7.420 7.420 7.290 7.290 736 -0.04(-0.55%)
Mar 09, 2017 7.290 7.350 7.100 7.330 21,852 -0.26(-3.43%)
Mar 08, 2017 7.460 7.590 7.257 7.590 738 +0.39(+5.42%)
Mar 07, 2017 7.660 7.660 7.051 7.200 7,984 -0.77(-9.66%)
Mar 06, 2017 8.000 8.000 7.720 7.970 5,139 -0.53(-6.24%)
Mar 03, 2017 8.790 8.790 8.500 8.500 7,180 -0.67(-7.30%)
Mar 02, 2017 9.470 9.470 9.170 9.170 1,879 -0.21(-2.24%)
Mar 01, 2017 9.590 9.649 9.380 9.380 1,690 +0.37(+4.11%)
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%)
Dec 01, 2016 15.42 15.49 14.95 14.97 26,918 +0.32(+2.16%)
Nov 30, 2016 13.84 14.89 13.50 14.65 35,447 +1.57(+12.03%)
Nov 29, 2016 12.26 13.34 12.26 13.08 8,265 +1.04(+8.64%)
Nov 28, 2016 12.59 12.59 11.91 12.04 8,200 -0.78(-6.08%)
Nov 25, 2016 13.22 13.22 12.75 12.82 5,379 -0.27(-2.08%)
Nov 23, 2016 13.09 13.09 13.09 0 -0.31(-2.30%)
Nov 22, 2016 13.44 13.45 13.07 13.40 10,703 -0.31(-2.26%)
Nov 21, 2016 13.84 13.84 13.49 13.71 18,797 -0.14(-1.01%)
Nov 18, 2016 14.72 14.72 13.85 13.85 13,461 -1.25(-8.28%)
Nov 17, 2016 15.35 15.40 15.01 15.10 4,951 -0.09(-0.59%)
Nov 16, 2016 15.50 15.70 15.01 15.19 11,158 -0.49(-3.13%)
Nov 15, 2016 15.87 15.87 15.50 15.68 19,655 -0.07(-0.44%)
Nov 14, 2016 15.85 15.97 15.65 15.75 26,195 -1.02(-6.08%)
Nov 11, 2016 17.00 17.00 16.51 16.77 9,689 -0.23(-1.35%)
Nov 10, 2016 17.54 17.71 16.78 17.00 10,372 -0.71(-4.01%)
Nov 09, 2016 18.00 18.00 17.38 17.71 14,113 -0.77(-4.17%)
Nov 08, 2016 19.28 19.28 18.00 18.48 25,841 -7.43(-28.68%)
Nov 07, 2016 25.29 26.01 25.29 25.91 1,853 +0.72(+2.84%)
Nov 04, 2016 25.22 25.35 25.17 25.19 1,507 -0.26(-1.04%)
Nov 03, 2016 25.40 25.61 25.40 25.46 1,909 +0.53(+2.12%)
Nov 02, 2016 25.70 25.70 24.93 24.93 649 -0.80(-3.11%)
Nov 01, 2016 26.50 26.50 25.73 25.73 2,100 -0.49(-1.87%)
Oct 31, 2016 26.59 26.59 25.95 26.22 4,737 -1.12(-4.10%)
Oct 28, 2016 27.34 27.34 27.34 27.34 233 -0.23(-0.83%)
Oct 27, 2016 27.57 27.57 27.57 27.57 218 -0.18(-0.65%)
Oct 26, 2016 27.78 28.00 27.72 27.75 1,076 -1.03(-3.56%)
Oct 25, 2016 28.75 28.78 28.75 28.78 725 -0.34(-1.18%)
Oct 24, 2016 29.18 29.18 28.78 29.12 2,322 -0.33(-1.13%)
Oct 21, 2016 29.45 29.52 29.30 29.45 553 -0.09(-0.30%)
Oct 20, 2016 29.62 29.70 29.48 29.54 1,304 +0.57(+1.98%)
Oct 19, 2016 28.70 28.97 28.70 28.97 578 +0.49(+1.72%)
Oct 18, 2016 28.48 28.48 28.48 28.48 424 -0.23(-0.80%)
Oct 17, 2016 29.59 29.59 28.71 28.71 877 -0.03(-0.12%)
Oct 14, 2016 28.60 28.79 28.36 28.74 3,404 +0.80(+2.88%)
Oct 13, 2016 28.40 28.40 27.78 27.94 634 -0.56(-1.96%)
Oct 12, 2016 28.84 28.84 28.39 28.50 1,322 +0.16(+0.56%)
Oct 11, 2016 29.35 29.35 28.13 28.34 2,543 -0.72(-2.49%)
Oct 10, 2016 27.83 29.09 27.83 29.06 1,838 +1.38(+4.99%)
Oct 07, 2016 28.25 28.25 27.68 27.68 679 -0.64(-2.26%)
Oct 06, 2016 28.56 28.56 28.22 28.32 932 +0.37(+1.32%)
Oct 05, 2016 27.40 28.26 27.40 27.95 2,277 +0.83(+3.06%)
Oct 04, 2016 27.50 27.63 26.89 27.12 2,653 +0.40(+1.50%)
Oct 03, 2016 26.56 26.72 26.56 26.72 412 +0.88(+3.41%)
Sep 30, 2016 25.72 25.84 25.72 25.84 460 +0.69(+2.74%)
Sep 29, 2016 25.08 25.80 25.08 25.15 4,196 +1.56(+6.61%)
Sep 28, 2016 23.72 23.80 22.89 23.59 3,585 -0.14(-0.61%)
Sep 27, 2016 23.65 23.94 23.55 23.73 4,408 -0.90(-3.65%)
Sep 26, 2016 24.66 24.66 24.63 24.63 716 -0.79(-3.10%)
Sep 23, 2016 25.36 25.42 25.36 25.42 603 +0.44(+1.76%)
Sep 22, 2016 24.96 25.24 24.96 24.98 1,308 +0.82(+3.39%)
Sep 21, 2016 23.40 24.24 23.40 24.16 4,557 -0.08(-0.33%)
Sep 19, 2016 24.20 24.40 24.20 24.24 36 +0.12(+0.50%)
Sep 16, 2016 23.87 24.28 23.66 24.12 5,060 -0.31(-1.27%)
Sep 15, 2016 24.43 24.43 24.43 24.43 154 +0.00(+0.00%)
Sep 14, 2016 24.67 24.67 24.36 24.43 2,046 -0.38(-1.53%)
Sep 13, 2016 25.07 25.07 24.81 24.81 489 -1.37(-5.23%)
Sep 12, 2016 25.71 26.20 25.71 26.18 1,556 -0.17(-0.65%)
Sep 09, 2016 26.76 26.88 26.35 26.35 1,024 -0.44(-1.63%)
Sep 08, 2016 26.05 26.79 26.05 26.79 4,002 +1.43(+5.64%)
Sep 07, 2016 25.67 25.67 25.36 25.36 1,467 +0.46(+1.84%)
Sep 06, 2016 24.97 25.20 24.85 24.90 1,935 +0.35(+1.43%)
Sep 02, 2016 24.39 24.55 24.55 24.55 1,400 -0.29(-1.17%)
Sep 01, 2016 24.80 25.07 24.44 24.84 2,328 +0.55(+2.26%)
Aug 31, 2016 23.99 24.29 23.99 24.29 741 +0.20(+0.83%)
Aug 30, 2016 24.29 24.29 24.09 24.09 866 -0.12(-0.50%)
Aug 29, 2016 24.24 24.24 24.21 24.21 291 -0.58(-2.34%)
Aug 26, 2016 25.40 25.58 24.50 24.79 3,375 -0.56(-2.21%)
Aug 25, 2016 25.64 25.89 25.35 25.35 1,713 -0.84(-3.21%)
Aug 24, 2016 26.35 26.53 26.02 26.19 4,411 +0.03(+0.11%)
Aug 23, 2016 26.15 26.48 26.15 26.16 2,826 +0.08(+0.31%)
Aug 22, 2016 25.84 26.25 25.83 26.08 2,822 -0.23(-0.87%)
Aug 19, 2016 26.20 26.41 26.01 26.31 1,344 +0.12(+0.45%)
Aug 18, 2016 25.85 26.32 25.85 26.19 4,217 +0.50(+1.96%)
Aug 17, 2016 24.98 25.76 24.98 25.69 2,330 -0.05(-0.20%)
Aug 16, 2016 25.94 26.07 25.74 25.74 4,772 +0.23(+0.90%)
Aug 15, 2016 24.98 25.68 24.98 25.51 3,335 +0.83(+3.36%)
Aug 12, 2016 24.95 24.95 24.53 24.68 4,369 +1.24(+5.29%)
Aug 11, 2016 23.37 23.44 23.37 23.44 1,229 +0.04(+0.17%)
Aug 10, 2016 24.12 24.31 23.33 23.40 3,039 +0.01(+0.04%)
Aug 09, 2016 23.80 23.95 23.37 23.39 5,411 +0.18(+0.78%)
Aug 08, 2016 21.96 23.34 21.96 23.21 3,625 +2.03(+9.58%)
Aug 05, 2016 21.11 21.18 20.95 21.18 957 +0.32(+1.53%)
Aug 04, 2016 20.41 20.99 20.41 20.86 2,662 +0.71(+3.52%)
Aug 03, 2016 20.14 20.69 19.86 20.15 4,742 -0.84(-4.00%)
Aug 02, 2016 21.36 21.41 20.97 20.99 2,406 -1.38(-6.17%)
Aug 01, 2016 23.05 24.72 22.22 22.37 2,572 -1.48(-6.21%)
Jul 29, 2016 23.76 23.90 23.76 23.85 1,116 +0.51(+2.19%)
Jul 28, 2016 23.44 23.79 23.10 23.34 1,829 -0.42(-1.77%)
Jul 27, 2016 23.85 24.03 23.65 23.76 3,365 +0.64(+2.77%)
Jul 26, 2016 23.11 23.39 23.00 23.12 8,574 -0.06(-0.26%)
Jul 25, 2016 23.30 23.30 23.18 23.18 2,310 -0.35(-1.51%)
Jul 22, 2016 23.03 23.73 23.00 23.53 14,146 -1.22(-4.92%)
Jul 21, 2016 25.08 25.21 24.65 24.75 10,872 +1.83(+8.00%)
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.