Quantcast

CGG Historical Stock Prices

CGG 
$2.56
*  
unch
unch
Get CGG Alerts
*Delayed - data as of Sep. 17, 2018  -  Find a broker to begin trading CGG now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CGG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.58 2.5982 2.56 2.56 14,122
09/17/2018 2.59 2.5982 2.56 2.56 14,122
09/14/2018 2.6 2.6 2.55 2.56 17,912
09/13/2018 2.69 2.74 2.65 2.66 48,134
09/12/2018 2.61 2.75 2.61 2.72 82,333
09/11/2018 2.65 2.671 2.6222 2.6222 12,889
09/10/2018 2.61 2.696 2.61 2.6682 8,538
09/07/2018 2.64 2.65 2.53 2.57 27,590
09/06/2018 2.77 2.77 2.65 2.69 35,260
09/05/2018 2.82 2.82 2.75 2.8 17,219
09/04/2018 2.9 2.9 2.7679 2.7792 11,563
08/31/2018 2.83 2.88 2.76 2.857 24,055
08/30/2018 2.76 2.85 2.76 2.83 5,647
08/29/2018 2.83 2.83 2.7501 2.7946 4,361
08/28/2018 2.75 2.8494 2.75 2.8 4,074
08/27/2018 2.72 2.809 2.72 2.7868 9,943
08/24/2018 2.82 2.82 2.695 2.72 10,362
08/23/2018 2.9 2.9 2.78 2.78 28,062
08/22/2018 2.93 2.99 2.9168 2.93 12,205
08/21/2018 2.76 2.92 2.76 2.9179 11,927
08/20/2018 2.83 2.83 2.7303 2.7612 17,602
08/17/2018 2.65 2.72 2.61 2.7169 33,286
08/16/2018 2.7 2.7455 2.62 2.62 7,313
08/15/2018 2.7 2.7 2.53 2.7 24,814
08/14/2018 2.88 2.88 2.7254 2.7526 25,802
08/13/2018 2.81 2.849 2.7816 2.8389 33,247
08/10/2018 2.83 2.8741 2.81 2.84 7,446
08/09/2018 2.91 2.925 2.85 2.85 23,099
08/08/2018 2.9 2.9499 2.8262 2.8262 17,048
08/07/2018 2.82 2.9133 2.81 2.9 41,110
08/06/2018 2.75 2.7973 2.73 2.77 12,823
08/03/2018 2.74 2.8 2.59 2.69 40,161
08/02/2018 2.7 2.75 2.7 2.739 6,369
08/01/2018 2.6834 2.76 2.67 2.67 11,224
07/31/2018 2.74 2.7798 2.711 2.7798 7,782
07/30/2018 2.7 2.75 2.7 2.74 43,662
07/27/2018 2.6 2.6991 2.58 2.66 21,804
07/26/2018 2.47 2.6252 2.47 2.54 31,936
07/25/2018 2.45 2.51 2.45 2.47 21,862
07/24/2018 2.53 2.53 2.46 2.46 5,390
07/23/2018 2.55 2.55 2.45 2.486 3,037
07/20/2018 2.4924 2.55 2.4924 2.54 1,470
07/19/2018 2.46 2.4899 2.4201 2.47 14,381
07/18/2018 2.55 2.55 2.4001 2.51 18,107
07/17/2018 2.55 2.59 2.53 2.53 46,702
07/16/2018 2.56 2.613 2.55 2.5676 68,361
07/13/2018 2.52 2.65 2.52 2.57 18,996
07/12/2018 2.55 2.57 2.53 2.55 27,076
07/11/2018 2.52 2.55 2.5 2.55 11,227
07/10/2018 2.55 2.55 2.4785 2.4785 26,121
07/09/2018 2.5 2.57 2.46 2.55 50,923
07/06/2018 2.47 2.51 2.4 2.45 16,057
07/05/2018 2.38 2.47 2.36 2.38 21,514
07/03/2018 2.36 2.4878 2.36 2.41 16,319
07/02/2018 2.51 2.52 2.35 2.36 83,486
06/29/2018 2.49 2.58 2.4754 2.52 6,008
06/28/2018 2.48 2.49 2.4 2.49 17,421
06/27/2018 2.499 2.5 2.46 2.46 13,414
06/26/2018 2.54 2.54 2.395 2.46 19,945
06/25/2018 2.57 2.63 2.43 2.53 52,779
06/22/2018 2.484 2.59 2.4 2.59 73,388
06/21/2018 2.43 2.43 2.33 2.37 20,822
06/20/2018 2.5 2.5205 2.4161 2.43 17,803
06/19/2018 2.46 2.48 2.4269 2.43 41,532
06/18/2018 2.54 2.5697 2.504 2.51 6,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CGG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio