CGG - CGG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20182.432.432.332.372.3720,822
Jun 20, 20182.502.522.422.432.4317,800
Jun 19, 20182.462.482.432.432.4341,500
Jun 18, 20182.542.572.502.512.516,200
Jun 15, 20182.542.592.492.562.5629,000
Jun 14, 20182.632.632.512.542.5420,500
Jun 13, 20182.602.602.532.582.5821,400
Jun 12, 20182.492.592.492.572.5747,300
Jun 11, 20182.452.522.452.492.4921,200
Jun 08, 20182.482.492.412.452.4517,400
Jun 07, 20182.482.552.432.462.4612,200
Jun 06, 20182.452.562.452.462.4615,300
Jun 05, 20182.592.592.422.452.45115,600
Jun 04, 20182.712.712.522.602.6013,400
Jun 01, 20182.602.732.602.652.6512,400
May 31, 20182.572.602.452.592.5912,500
May 30, 20182.502.582.492.542.5432,800
May 29, 20182.482.512.412.472.4715,400
May 25, 20182.662.672.482.492.49101,900
May 24, 20182.662.742.572.672.67110,000
May 23, 20182.792.792.682.762.7647,500
May 22, 20182.842.952.822.832.8361,100
May 21, 20182.923.022.572.802.80121,600
May 18, 20182.852.952.802.902.9060,700
May 17, 20182.832.902.702.902.90222,700
May 16, 20182.803.152.792.992.99301,600
May 15, 20182.702.742.612.702.7072,500
May 14, 20182.602.802.542.712.71132,800
May 11, 20182.462.582.432.502.5017,500
May 10, 20182.542.542.422.472.4722,600
May 09, 20182.422.492.412.452.4516,700
May 08, 20182.442.472.422.442.4427,800
May 07, 20182.432.452.412.442.4421,100
May 04, 20182.462.522.382.392.3934,400
May 03, 20182.502.522.392.452.4553,000
May 02, 20182.402.682.402.442.44115,700
May 01, 20182.452.462.342.402.4039,700
Apr 30, 20182.342.452.322.442.4417,700
Apr 27, 20182.332.342.282.322.3221,400
Apr 26, 20182.342.382.242.322.3246,600
Apr 25, 20182.282.322.252.322.3258,800
Apr 24, 20182.242.272.242.252.2519,900
Apr 23, 20182.262.282.172.222.2253,500
Apr 20, 20182.302.322.152.292.2980,100
Apr 19, 20182.272.312.252.302.3050,600
Apr 18, 20182.162.292.162.252.2567,500
Apr 17, 20182.282.282.132.162.1672,800
Apr 16, 20182.082.152.042.142.1448,600
Apr 13, 20182.102.122.062.062.0629,800
Apr 12, 20182.052.092.022.092.0932,600
Apr 11, 20182.032.071.982.012.0122,700
Apr 10, 20182.022.042.012.022.0237,800
Apr 09, 20182.072.081.982.022.0238,900
Apr 06, 20182.072.071.992.002.0033,200
Apr 05, 20182.052.072.002.022.0268,900
Apr 04, 20182.002.011.952.012.0136,300
Apr 03, 20182.072.111.961.981.98186,100
Apr 02, 20182.322.362.082.102.10162,300
Mar 29, 20182.002.301.992.292.29126,400
Mar 28, 20182.152.202.002.082.08131,600
Mar 27, 20181.942.051.941.961.9682,000
Mar 26, 20182.002.001.881.921.9259,300
Mar 23, 20182.002.001.891.951.9546,200
Mar 22, 20181.952.011.931.941.9448,500
Mar 21, 20182.102.101.881.941.94120,200
Mar 20, 20182.092.152.032.082.0877,400
Mar 19, 20182.092.092.002.012.0183,300
Mar 16, 20182.092.092.002.092.0954,500
Mar 15, 20182.032.092.002.072.0785,800
Mar 14, 20182.092.092.002.042.04249,400
Mar 13, 20182.072.192.032.152.15790,400
Mar 12, 20183.904.082.852.852.85231,500
Mar 09, 20184.644.783.803.803.8064,800
Mar 09, 20180.278 Dividend
Mar 08, 20184.784.824.644.654.3725,200
Mar 07, 20184.504.794.284.494.2234,600
Mar 06, 20184.034.483.954.434.1725,100
Mar 05, 20183.864.003.753.833.604,400
Mar 02, 20183.783.963.673.723.509,000
Mar 01, 20184.154.153.543.663.4423,600
Feb 28, 20184.014.013.703.703.4821,400
Feb 27, 20184.184.183.944.013.779,300
Feb 26, 20183.813.893.813.873.644,000
Feb 23, 20183.833.833.553.803.5731,400
Feb 22, 20184.154.153.683.713.4944,900
Feb 21, 20183.804.003.663.703.4834,800
Feb 20, 20183.904.363.904.213.9623,100
Feb 16, 20184.904.903.803.903.6758,500
Feb 15, 20184.634.794.624.744.4610,700
Feb 14, 20184.774.774.204.554.2844,500
Feb 13, 20185.605.654.494.774.4873,500
Feb 12, 20184.487.154.485.405.08279,700
Feb 09, 20183.554.413.454.414.15165,300
Feb 08, 20184.214.923.273.313.11173,700
Feb 08, 20181.141 Dividend
Feb 07, 20186.586.585.266.154.7156,000
Feb 06, 20185.886.645.736.344.8675,100
Feb 05, 20185.365.885.285.724.3828,800
Feb 02, 20185.035.375.015.344.0915,000
Feb 01, 20185.105.165.035.083.8912,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...