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 (%)
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%)
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.