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 29, 2018 2.290 2.290 2.290 0 +0.21(+10.10%)
Mar 28, 2018 2.150 2.190 2.000 2.080 131,751 +0.12(+6.36%)
Mar 27, 2018 1.940 2.050 1.940 1.956 81,950 +0.04(+1.85%)
Mar 26, 2018 2.000 2.000 1.880 1.920 59,262 -0.03(-1.54%)
Mar 23, 2018 2.000 2.000 1.890 1.950 46,221 +0.01(+0.52%)
Mar 22, 2018 1.950 2.013 1.930 1.940 48,508 +0.00(+0.00%)
Mar 21, 2018 2.100 2.100 1.880 1.940 120,245 -0.14(-6.73%)
Mar 20, 2018 2.090 2.150 2.025 2.080 77,352 +0.07(+3.48%)
Mar 19, 2018 2.090 2.090 2.000 2.010 83,277 -0.08(-3.82%)
Mar 16, 2018 2.090 2.090 2.005 2.090 54,453 +0.02(+0.96%)
Mar 15, 2018 2.030 2.090 2.000 2.070 85,805 +0.03(+1.47%)
Mar 14, 2018 2.090 2.090 2.001 2.040 249,398 -0.11(-5.12%)
Mar 13, 2018 2.070 2.190 2.031 2.150 789,930 -0.70(-24.56%)
Mar 12, 2018 3.900 4.079 2.850 2.850 231,505 -0.95(-25.00%)
Mar 09, 2018 4.640 4.778 3.800 3.800 64,771 -0.85(-18.28%)
Mar 08, 2018 4.780 4.820 4.640 4.650 25,155 +0.16(+3.56%)
Mar 07, 2018 4.280 4.490 34,639 +0.06(+1.35%)
Mar 06, 2018 4.030 4.480 3.950 4.430 25,067 +0.60(+15.52%)
Mar 05, 2018 3.860 3.999 3.749 3.835 4,386 +0.11(+3.08%)
Mar 02, 2018 3.780 3.960 3.666 3.720 8,971 +0.06(+1.63%)
Mar 01, 2018 4.150 4.150 3.540 3.660 23,584 -0.04(-1.08%)
Feb 28, 2018 4.010 4.010 3.700 3.700 21,354 -0.31(-7.73%)
Feb 27, 2018 4.181 4.181 3.940 4.010 9,341 +0.14(+3.62%)
Feb 26, 2018 3.810 3.887 3.810 3.870 4,028 +0.07(+1.84%)
Feb 23, 2018 3.830 3.830 3.550 3.800 31,440 +0.09(+2.43%)
Feb 22, 2018 4.150 4.150 3.680 3.710 44,893 +0.01(+0.27%)
Feb 21, 2018 3.800 4.210 3.660 3.700 34,751 -0.51(-12.11%)
Feb 20, 2018 3.900 4.360 3.900 4.210 23,109 +0.31(+7.95%)
Feb 16, 2018 3.900 3.900 3.900 0 -0.84(-17.72%)
Feb 15, 2018 4.630 4.790 4.620 4.740 10,726 +0.19(+4.18%)
Feb 14, 2018 4.770 4.770 4.200 4.550 44,485 -0.22(-4.61%)
Feb 13, 2018 4.490 4.770 73,516 -0.63(-11.67%)
Feb 12, 2018 4.480 7.150 4.480 5.400 279,652 +0.99(+22.41%)
Feb 09, 2018 3.550 4.411 3.450 4.411 165,297 +1.10(+33.27%)
Feb 08, 2018 4.210 4.920 3.275 3.310 172,583 -2.84(-46.18%)
Feb 07, 2018 6.580 6.580 6.090 6.150 56,031 -0.19(-3.02%)
Feb 06, 2018 5.880 6.640 5.730 6.342 75,053 +0.76(+13.60%)
Feb 05, 2018 5.360 5.400 5.350 5.583 24,562 +0.24(+4.54%)
Feb 02, 2018 5.030 5.370 5.010 5.340 15,027 +0.26(+5.12%)
Feb 01, 2018 5.100 5.160 5.030 5.080 12,417 -0.08(-1.55%)
Jan 31, 2018 5.410 5.455 5.160 5.160 7,672 -0.29(-5.32%)
Jan 30, 2018 5.600 5.600 5.396 5.450 6,878 -0.02(-0.37%)
Jan 29, 2018 5.540 5.540 5.450 5.470 13,562 -0.10(-1.80%)
Jan 26, 2018 5.510 5.590 5.458 5.570 5,374 -0.07(-1.24%)
Jan 25, 2018 5.340 5.640 5.340 5.640 2,187 +0.24(+4.44%)
Jan 24, 2018 5.530 5.550 5.400 5.400 12,338 -0.01(-0.18%)
Jan 23, 2018 5.270 5.410 5.160 5.410 7,231 +0.19(+3.64%)
Jan 22, 2018 5.490 5.490 5.220 5.220 8,348 -0.20(-3.69%)
Jan 19, 2018 5.700 5.700 5.356 5.420 12,743 -0.27(-4.75%)
Jan 18, 2018 5.180 5.730 5.180 5.690 46,387 +0.00(+0.00%)
Jan 17, 2018 5.860 6.000 5.580 5.690 23,885 -0.59(-9.39%)
Jan 16, 2018 6.660 6.660 6.210 6.280 54,727 +0.70(+12.54%)
Jan 12, 2018 5.580 5.580 5.580 0 -0.04(-0.63%)
Jan 11, 2018 5.520 5.690 5.520 5.615 5,733 -0.30(-5.15%)
Jan 10, 2018 5.920 18,784 -0.43(-6.77%)
Jan 09, 2018 5.530 6.350 5.510 6.350 43,377 +1.31(+25.99%)
Jan 08, 2018 4.860 5.140 4.850 5.040 12,430 +0.29(+6.11%)
Jan 05, 2018 4.770 4.889 4.750 4.750 3,261 +0.04(+0.75%)
Jan 04, 2018 4.750 4.784 4.700 4.715 8,556 +0.18(+3.86%)
Jan 03, 2018 4.700 4.700 4.539 4.539 1,387 -0.08(-1.75%)
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.