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 (%)
Jun 30, 2017 4.560 4.600 4.390 4.430 7,773 -0.10(-2.21%)
Jun 29, 2017 4.511 4.600 4.500 4.530 5,362 -0.15(-3.21%)
Jun 28, 2017 4.500 4.710 4.450 4.680 3,925 +0.18(+4.00%)
Jun 27, 2017 4.550 4.630 4.480 4.500 5,013 -0.09(-1.96%)
Jun 26, 2017 4.500 4.650 4.500 4.590 6,506 +0.02(+0.44%)
Jun 23, 2017 4.420 4.700 4.400 4.570 5,890 +0.13(+2.93%)
Jun 22, 2017 4.570 4.700 4.440 4.440 11,765 -0.26(-5.53%)
Jun 21, 2017 4.490 4.740 4.490 4.700 4,156 +0.23(+5.15%)
Jun 20, 2017 4.370 4.574 4.370 4.470 10,283 -0.36(-7.45%)
Jun 19, 2017 4.830 4.930 4.700 4.830 8,088 -0.50(-9.38%)
Jun 16, 2017 4.980 5.340 4.980 5.330 9,995 +0.18(+3.50%)
Jun 15, 2017 5.010 5.180 4.920 5.150 36,580 -0.05(-0.96%)
Jun 13, 2017 5.200 5.200 5.200 0 +0.06(+1.17%)
Jun 12, 2017 5.213 5.270 5.000 5.140 14,510 -0.16(-2.96%)
Jun 09, 2017 5.200 5.297 5.090 5.297 18,863 -0.12(-2.27%)
Jun 08, 2017 5.310 5.440 5.307 5.420 17,807 -0.05(-0.91%)
Jun 07, 2017 5.470 5.612 5.462 5.470 24,340 -0.43(-7.29%)
Jun 06, 2017 5.860 5.971 5.650 5.900 33,134 -0.78(-11.69%)
Jun 05, 2017 6.780 6.780 6.370 6.681 33,110 -0.15(-2.18%)
Jun 02, 2017 6.630 7.669 6.580 6.830 116,548 +1.40(+25.78%)
Jun 01, 2017 5.290 5.430 5.290 5.430 1,683 -0.34(-5.89%)
May 31, 2017 5.638 5.770 5.631 5.770 1,374 -0.01(-0.23%)
May 30, 2017 5.550 5.783 5.550 5.783 1,610 +0.14(+2.53%)
May 26, 2017 5.670 5.670 5.641 5.641 492 -0.01(-0.13%)
May 25, 2017 5.650 5.660 5.610 5.648 3,034 -0.06(-1.09%)
May 24, 2017 5.750 5.820 5.659 5.710 1,106 -0.01(-0.17%)
May 23, 2017 5.710 5.830 5.710 5.720 2,059 -0.02(-0.35%)
May 22, 2017 5.740 5.774 5.730 5.740 1,707 -0.03(-0.54%)
May 19, 2017 5.680 5.820 5.680 5.771 3,683 -0.05(-0.82%)
May 18, 2017 5.690 5.865 5.660 5.819 1,840 -0.02(-0.36%)
May 17, 2017 6.020 6.020 5.840 5.840 2,751 -0.07(-1.18%)
May 16, 2017 5.620 6.030 5.620 5.910 7,831 +0.21(+3.68%)
May 15, 2017 5.700 5.700 5.607 5.700 6,373 -0.45(-7.31%)
May 12, 2017 6.350 6.350 6.000 6.150 10,692 -0.91(-12.87%)
May 11, 2017 7.100 7.120 6.950 7.058 3,553 -0.06(-0.88%)
May 10, 2017 7.020 7.140 7.020 7.120 2,130 +0.07(+0.99%)
May 09, 2017 7.075 7.130 7.026 7.050 537 -0.10(-1.40%)
May 08, 2017 7.120 7.150 7.074 7.150 1,480 +0.01(+0.14%)
May 05, 2017 6.980 7.140 6.980 7.140 815 +0.16(+2.29%)
May 04, 2017 7.010 7.010 6.900 6.980 1,591 +0.01(+0.14%)
May 03, 2017 7.080 7.080 6.970 6.970 518 -0.11(-1.55%)
May 02, 2017 7.230 7.230 7.050 7.080 1,419 -0.02(-0.28%)
May 01, 2017 6.950 7.170 6.770 7.100 2,579 +0.04(+0.57%)
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%)
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.