CGG - CGG

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20182.772.792.722.792.7939,700
Sep 18, 20182.562.782.552.672.6718,500
Sep 17, 20182.592.602.562.562.5614,100
Sep 14, 20182.602.602.552.562.5617,900
Sep 13, 20182.692.742.652.662.6648,100
Sep 12, 20182.612.752.612.722.7282,300
Sep 11, 20182.652.672.622.622.6212,900
Sep 10, 20182.612.702.612.672.678,500
Sep 07, 20182.642.652.532.572.5727,600
Sep 06, 20182.772.772.652.692.6935,300
Sep 05, 20182.822.822.752.802.8017,200
Sep 04, 20182.902.902.772.782.7811,600
Aug 31, 20182.832.882.762.862.8624,100
Aug 30, 20182.762.852.762.832.835,600
Aug 29, 20182.832.832.752.792.794,400
Aug 28, 20182.752.852.752.802.804,100
Aug 27, 20182.722.812.722.792.799,900
Aug 24, 20182.822.822.702.722.7210,400
Aug 23, 20182.902.902.782.782.7828,100
Aug 22, 20182.932.992.922.932.9312,200
Aug 21, 20182.762.922.762.922.9211,900
Aug 20, 20182.832.832.732.762.7617,600
Aug 17, 20182.652.722.612.722.7233,300
Aug 16, 20182.702.752.622.622.627,300
Aug 15, 20182.702.702.532.702.7025,400
Aug 14, 20182.882.882.732.752.7525,800
Aug 13, 20182.812.852.782.842.8433,200
Aug 10, 20182.832.872.812.842.847,400
Aug 09, 20182.912.932.852.852.8523,100
Aug 08, 20182.902.952.832.832.8317,000
Aug 07, 20182.822.912.812.902.9041,100
Aug 06, 20182.752.802.732.772.7712,800
Aug 03, 20182.742.802.592.692.6940,200
Aug 02, 20182.702.752.702.742.746,400
Aug 01, 20182.682.762.672.672.6711,200
Jul 31, 20182.742.782.712.782.787,800
Jul 30, 20182.702.752.702.742.7443,700
Jul 27, 20182.602.702.582.662.6621,800
Jul 26, 20182.472.632.472.542.5431,900
Jul 25, 20182.452.512.452.472.4721,900
Jul 24, 20182.532.532.462.462.465,400
Jul 23, 20182.552.552.452.492.493,000
Jul 20, 20182.492.552.492.542.541,500
Jul 19, 20182.462.492.422.472.4714,400
Jul 18, 20182.552.552.402.512.5118,100
Jul 17, 20182.552.592.532.532.5346,700
Jul 16, 20182.562.612.552.572.5768,400
Jul 13, 20182.522.652.522.572.5719,000
Jul 12, 20182.552.572.532.552.5527,100
Jul 11, 20182.522.552.502.552.5511,200
Jul 10, 20182.552.552.482.482.4826,100
Jul 09, 20182.502.572.462.552.5550,900
Jul 06, 20182.472.512.402.452.4516,100
Jul 05, 20182.382.472.362.382.3821,500
Jul 03, 20182.362.492.362.412.4116,300
Jul 02, 20182.512.522.352.362.3683,500
Jun 29, 20182.492.582.482.522.526,000
Jun 28, 20182.482.492.402.492.4917,400
Jun 27, 20182.502.502.462.462.4613,400
Jun 26, 20182.542.542.402.462.4619,900
Jun 25, 20182.572.632.432.532.5352,800
Jun 22, 20182.482.592.402.592.5973,400
Jun 21, 20182.432.432.332.372.3720,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...