CGG Historical Data - CGG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
CGG (CGG)
CGG (CGG) Historical

CGG (CGG)

0.4269

-0.0105

(-2.40%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0447	-9.47837150127	0.4716	0.4775	0.4133	5868865	0.43000932	DE
4	0.0395	10.1961796593	0.3874	0.496	0.3826	6405176	0.42359463	DE
12	-0.0435	-9.24744897959	0.4704	0.496	0.3612	8335924	0.41319595	DE
26	-0.2383	-35.8238123873	0.6652	0.7078	0.3612	8814124	0.50454847	DE
52	-0.2669	-38.4692995099	0.6938	0.818	0.3612	8319630	0.59347476	DE
156	-0.6061	-58.6737657309	1.033	1.226	0.3612	10292469	0.74339743	DE
260	-1.2736	-74.8956189356	1.7005	3.121	0.3612	10167760	0.92431097	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	0.4269	-0.0105	-2.40	0.4323	0.4378	0.4221	3550181
1713457800	0.4374	0.0074	1.72	0.435	0.4404	0.4253	3230654
1713371400	0.43	0.0129	3.09	0.42	0.44	0.4198	5981071
1713285000	0.4171	-0.0206	-4.71	0.428	0.4359	0.4133	7945190
1713198600	0.4377	0.0019	0.44	0.436	0.454	0.431	4301342
1712939400	0.4358	-0.0243	-5.28	0.4716	0.4775	0.4326	7886069
1712853000	0.4601	0.0061	1.34	0.46	0.496	0.4556	14075362
1712766600	0.454	0.0322	7.63	0.4285	0.455	0.4274	13432936
1712680200	0.4218	0.0089	2.16	0.4131	0.433	0.4131	6048466
1712593800	0.4129	0.0129	3.22	0.4	0.4224	0.398	8017005
1712334600	0.4	-0.008	-1.96	0.4018	0.4058	0.398	2777400
1712248200	0.4079999	-0.0118	-2.81	0.4192	0.4219	0.4073	3672553
1712161800	0.4198	0.0168	4.17	0.4059	0.4198	0.3968	5685901
1712075400	0.403	0.0012	0.30	0.404	0.4166	0.402	5307700
1711647000	0.4018	0.0153	3.96	0.39	0.4072	0.385	5773460
1711560600	0.3865	-0.0139	-3.47	0.3985	0.4001	0.3865	5211959
1711474200	0.4004	-0.0034	-0.84	0.4038	0.4079999	0.3963999	2819634
1711387800	0.4038	0.0158	4.07	0.3869	0.4056	0.3832	5796621
1711128600	0.388	-0.0043	-1.10	0.3874	0.395	0.3826	7329838
1711042200	0.3923	0.0103	2.70	0.3928	0.3966	0.3822999	6567952
1710955800	0.382	0.0025	0.66	0.3777	0.391	0.369	9706234
1710869400	0.3795	-0.0564	-12.94	0.4172	0.435	0.3612	26718984
1710783000	0.4359	0.0061	1.42	0.4331	0.445	0.429	5761358
1710523800	0.4298	0.0096	2.28	0.423	0.4379	0.4183	9113233
1710437400	0.4202	0.0007	0.17	0.422	0.4273	0.4148	3432997
1710351000	0.4195	0.0002	0.05	0.4194	0.422	0.4109999	3969525
1710264600	0.4193	0.0143	3.53	0.4097	0.4267	0.4037	5641033
1710178200	0.405	-0.0195	-4.59	0.4217	0.43	0.399	7903769
1709919000	0.4245	-0.0219	-4.91	0.4466	0.4499	0.4245	8418679
1709832600	0.4464	0.0145	3.36	0.3902	0.4568	0.3804	18228867
1709746200	0.4319	0.004	0.93	0.43	0.4435	0.4272	8764681
1709659800	0.4279	-0.0027	-0.63	0.4258	0.431	0.4102	6312063
1709573400	0.4306	0.0163	3.93	0.42	0.4333	0.4089	8679421
1709314200	0.4143	0.0223	5.69	0.3935	0.4157	0.3889	11206647
1709227800	0.392	0.0036	0.93	0.3883	0.3936	0.3767	36394076
1709141400	0.3884	-0.01	-2.51	0.4048	0.4048	0.3879	6183085
1709055000	0.3983999	0.002	0.50	0.3973	0.405	0.3904	6199836
1708968600	0.3963999	0.0006999	0.18	0.3893	0.3967	0.3816	5907908
1708709400	0.3957	-0.0006	-0.15	0.4	0.402	0.3852	5921117
1708623000	0.3963	0.0158	4.15	0.387	0.4079999	0.3824	16237810
1708536600	0.3805	0.0049	1.30	0.3751	0.3849	0.3706	5951509
1708450200	0.3756	-0.0109	-2.82	0.387	0.387	0.3656	9430258
1708363800	0.3865	-0.0122	-3.06	0.3998	0.4057	0.3865	5989314
1708104600	0.3987	0.0059	1.50	0.3971	0.4103	0.396	10658166
1708018200	0.3928	0.0021	0.54	0.3917	0.398	0.3824	6512741
1707931800	0.3907	0.0053	1.38	0.3856	0.392	0.3787	7682410
1707845400	0.3854	-0.0241	-5.89	0.4076	0.4079999	0.3854	9027949
1707759000	0.4094999	0.0104999	2.63	0.401	0.4117	0.3991	5794012
1707499800	0.399	-0.0089	-2.18	0.4054	0.4093	0.396	7916210
1707413400	0.4079	-0.0076	-1.83	0.415	0.4194	0.4079	7074278
1707327000	0.4155	-0.0136	-3.17	0.43	0.4319	0.4155	4646313
1707240600	0.4291	0.0103	2.46	0.4235	0.4332	0.4203	6811436
1707154200	0.4188	-0.0018	-0.43	0.4179	0.4263	0.4052	11227247
1706895000	0.4206	-0.008	-1.87	0.43	0.4394	0.4206	6776687
1706808600	0.4286	-0.0195	-4.35	0.4399	0.4448	0.427	12162199
1706722200	0.4481	0.0039	0.88	0.4491	0.4525	0.4425	8283735
1706635800	0.4442	-0.0278	-5.89	0.4678	0.4684	0.4404	11518732
1706549400	0.472	0.0088	1.90	0.4676	0.4778	0.464	7536378
1706290200	0.4632	-0.0043	-0.92	0.4704	0.4708	0.4594	5921574
1706203800	0.4675	-0.01	-2.09	0.478	0.4785	0.4675	8752138
1706117400	0.4775	0.0179	3.89	0.463	0.48	0.4589	12477435
1706031000	0.4596	-0.0009	-0.20	0.4586	0.466	0.449	8101386
1705944600	0.4605	0.0162	3.65	0.4489	0.4651	0.4436	11795696

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions