CGG - CGG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20184.154.153.683.713.7144,900
Feb 21, 20183.804.003.663.703.7034,800
Feb 20, 20183.904.363.904.214.2123,100
Feb 16, 20184.904.903.803.903.9058,500
Feb 15, 20184.634.794.624.744.7410,700
Feb 14, 20184.774.774.204.554.5544,500
Feb 13, 20185.605.654.494.774.7773,500
Feb 12, 20184.487.154.485.405.40279,700
Feb 09, 20183.554.413.454.414.41165,300
Feb 08, 20184.214.923.273.313.31173,700
Feb 08, 20181.141 Dividend
Feb 07, 20186.586.585.266.155.0156,000
Feb 06, 20185.886.645.736.345.1675,100
Feb 05, 20185.365.885.285.724.6628,800
Feb 02, 20185.035.375.015.344.3515,000
Feb 01, 20185.105.165.035.084.1412,400
Jan 31, 20185.415.465.165.164.207,700
Jan 30, 20185.605.605.405.454.446,900
Jan 29, 20185.545.545.455.474.4613,600
Jan 26, 20185.515.595.465.574.545,400
Jan 25, 20185.345.645.345.644.592,200
Jan 24, 20185.535.555.405.404.4012,300
Jan 23, 20185.275.415.165.414.417,200
Jan 22, 20185.495.495.225.224.258,300
Jan 19, 20185.705.705.365.424.4112,700
Jan 18, 20185.185.735.185.694.6346,400
Jan 17, 20185.866.005.585.694.6323,900
Jan 16, 20186.666.666.216.285.1154,700
Jan 12, 20185.835.835.545.584.547,800
Jan 11, 20185.525.695.525.624.585,700
Jan 10, 20185.876.405.455.924.8218,800
Jan 09, 20185.536.355.516.355.1743,400
Jan 08, 20184.865.144.855.044.1012,400
Jan 05, 20184.774.894.754.753.873,300
Jan 04, 20184.754.784.704.713.848,600
Jan 03, 20184.704.704.544.543.701,400
Jan 02, 20184.684.684.454.623.762,400
Dec 29, 20174.324.644.324.473.646,800
Dec 28, 20174.414.504.414.473.6410,200
Dec 27, 20174.254.414.254.363.554,000
Dec 26, 20174.584.584.084.313.515,000
Dec 22, 20174.704.704.584.583.73300
Dec 21, 20174.514.634.474.523.685,200
Dec 20, 20174.684.684.684.683.81500
Dec 19, 20174.504.534.464.503.673,700
Dec 18, 20174.514.514.494.493.663,200
Dec 15, 20174.414.514.394.513.671,000
Dec 14, 20174.544.544.544.543.70200
Dec 13, 20174.504.504.504.503.67900
Dec 12, 20174.474.494.474.483.65700
Dec 11, 20174.654.654.494.493.666,600
Dec 08, 20174.624.634.624.633.771,200
Dec 07, 20174.834.834.634.633.774,300
Dec 06, 20174.704.944.704.944.022,500
Dec 05, 20174.904.904.634.653.798,900
Dec 04, 20174.845.034.644.873.9711,400
Dec 01, 20174.687.504.685.064.12109,100
Nov 30, 20174.474.704.474.613.753,600
Nov 29, 20174.194.254.154.253.462,900
Nov 28, 20174.184.214.134.133.363,900
Nov 27, 20174.244.244.244.243.45900
Nov 24, 20174.284.284.284.283.49-
Nov 22, 20174.334.334.284.283.49700
Nov 21, 20174.414.414.414.413.59200
Nov 20, 20174.594.594.534.563.711,500
Nov 17, 20174.304.584.274.583.736,000
Nov 16, 20174.364.364.324.323.521,200
Nov 15, 20174.414.414.364.363.55400
Nov 14, 20174.784.794.444.443.624,000
Nov 13, 20174.664.934.664.793.901,900
Nov 10, 20174.684.684.684.683.81-
Nov 09, 20174.764.764.684.683.81400
Nov 08, 20174.744.764.734.763.881,000
Nov 07, 20175.005.074.904.903.991,400
Nov 06, 20175.125.125.045.114.161,500
Nov 03, 20174.604.704.604.703.83900
Nov 02, 20174.624.764.614.673.802,700
Nov 01, 20174.704.704.574.573.722,500
Oct 31, 20174.814.814.814.813.92-
Oct 30, 20174.774.904.774.813.921,100
Oct 27, 20174.774.774.734.753.87900
Oct 26, 20174.934.984.814.813.923,300
Oct 25, 20174.864.974.864.903.99700
Oct 24, 20175.015.014.884.883.971,300
Oct 23, 20175.035.084.945.014.083,100
Oct 20, 20175.135.135.135.134.181,000
Oct 19, 20175.605.605.085.174.215,900
Oct 18, 20175.385.575.295.574.5424,200
Oct 17, 20174.574.574.304.503.6712,700
Oct 16, 20174.914.914.584.693.824,300
Oct 13, 20174.754.864.744.853.955,800
Oct 12, 20175.005.004.744.753.875,300
Oct 11, 20175.305.305.185.204.243,700
Oct 10, 20175.375.375.165.244.272,100
Oct 09, 20175.425.425.415.424.411,300
Oct 06, 20175.435.505.415.474.461,500
Oct 05, 20175.555.555.455.454.44800
Oct 04, 20175.655.655.385.484.461,500
Oct 03, 20175.425.665.425.654.601,900
Oct 02, 20175.525.525.335.424.419,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...