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 (%)
Aug 31, 2017 5.920 6.430 5.870 6.340 19,844 -0.35(-5.22%)
Aug 30, 2017 5.740 6.689 5.570 6.689 24,025 +1.23(+22.51%)
Aug 29, 2017 5.510 5.510 4.950 5.460 42,543 -0.57(-9.45%)
Aug 28, 2017 6.500 6.500 6.030 6.030 16,666 -0.64(-9.60%)
Aug 25, 2017 6.690 7.140 6.400 6.670 59,313 +0.43(+6.89%)
Aug 24, 2017 6.900 6.990 5.910 6.240 86,283 +1.15(+22.59%)
Aug 23, 2017 4.780 5.600 4.700 5.090 57,150 +1.24(+32.21%)
Aug 22, 2017 3.840 3.860 3.650 3.850 4,266 +0.50(+15.09%)
Aug 21, 2017 3.270 3.345 3.270 3.345 483 -0.06(-1.90%)
Aug 18, 2017 3.310 3.420 3.300 3.410 2,382 +0.05(+1.45%)
Aug 17, 2017 3.370 3.370 3.361 3.361 1,353 +0.00(+0.04%)
Aug 16, 2017 3.340 3.370 3.330 3.360 6,751 +0.02(+0.67%)
Aug 15, 2017 3.460 3.460 3.336 3.338 1,752 -0.29(-8.05%)
Aug 14, 2017 3.390 3.630 3.390 3.630 2,546 +0.18(+5.21%)
Aug 11, 2017 3.539 3.539 3.260 3.450 5,847 -0.29(-7.66%)
Aug 10, 2017 4.040 4.040 3.689 3.736 2,079 -0.06(-1.46%)
Aug 09, 2017 3.800 3.907 3.791 3.791 2,338 -0.18(-4.53%)
Aug 08, 2017 4.000 4.000 3.840 3.971 2,976 -0.02(-0.47%)
Aug 07, 2017 3.850 3.990 3.850 3.990 1,861 +0.13(+3.37%)
Aug 04, 2017 3.890 3.891 3.810 3.860 2,165 -0.16(-3.93%)
Aug 03, 2017 4.010 4.018 3.990 4.018 1,491 -0.24(-5.68%)
Aug 02, 2017 4.260 4.500 4.060 4.260 11,071 -0.03(-0.70%)
Aug 01, 2017 4.320 4.360 4.290 4.290 1,429 -0.10(-2.35%)
Jul 31, 2017 4.430 4.430 4.393 4.393 2,267 -0.10(-2.15%)
Jul 28, 2017 4.470 4.520 4.470 4.490 1,565 +0.01(+0.22%)
Jul 27, 2017 4.540 4.540 4.480 4.480 919 -0.10(-2.18%)
Jul 26, 2017 4.450 4.580 4.397 4.580 3,165 +0.20(+4.56%)
Jul 25, 2017 4.381 4.381 4.360 4.380 1,757 -0.12(-2.67%)
Jul 24, 2017 4.500 4.500 4.500 4.500 905 -0.03(-0.66%)
Jul 21, 2017 4.640 4.640 4.530 4.530 231 -0.10(-2.16%)
Jul 19, 2017 4.630 56 -0.07(-1.49%)
Jul 18, 2017 4.770 4.770 4.620 4.700 2,407 +0.11(+2.40%)
Jul 17, 2017 4.620 4.620 4.530 4.590 2,806 -0.11(-2.34%)
Jul 14, 2017 4.710 4.750 4.700 4.700 3,468 -0.01(-0.27%)
Jul 13, 2017 4.736 4.750 4.713 4.713 1,333 +0.00(+0.06%)
Jul 12, 2017 4.611 4.710 4.520 4.710 7,687 -0.02(-0.42%)
Jul 11, 2017 4.590 4.730 4.590 4.730 4,039 +0.13(+2.82%)
Jul 10, 2017 4.560 4.750 4.560 4.600 5,626 +0.02(+0.44%)
Jul 07, 2017 4.510 4.750 4.500 4.580 2,369 -0.06(-1.21%)
Jul 06, 2017 4.602 4.636 4.531 4.636 1,762 -0.02(-0.51%)
Jul 05, 2017 4.620 4.660 4.480 4.660 4,551 -0.01(-0.21%)
Jul 03, 2017 4.510 4.740 4.510 4.670 6,174 +0.24(+5.42%)
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%)
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.