CGG VERITAS SPONSORED ADR Historical Stock Price

Below is the stock price history for Cgg Veritas Sponsored Adr CGV. Data is recorded each day for the historical open, high, low, close and volume. The Cgg Veritas Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cgg Veritas Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-31 29.01 29.01 29.01 29.01 93
2013-01-30 29.05 29.05 28.91 28.91 276
2013-01-29 29.86 30.06 29.82 29.99 2,300
2013-01-28 29.50 29.50 29.48 29.49 199
2013-01-25 29.35 29.35 29.30 29.32 293
2013-01-24 28.96 29.12 28.80 28.80 1,704
2013-01-23 29.44 29.45 29.44 29.45 272
2013-01-22 28.42 28.42 28.42 28.42 300
2013-01-18 27.35 27.35 27.35 27.35 200
2013-01-16 27.18 27.42 27.18 27.32 188
2013-01-15 27.72 27.72 27.62 27.67 337
2013-01-11 28.73 28.76 28.61 28.76 367
2013-01-10 28.09 28.35 28.09 28.35 358
2013-01-09 28.26 28.29 28.13 28.18 529
2013-01-08 29.85 29.94 29.79 29.94 1,323
2013-01-07 29.88 30.02 29.83 30.02 304
2013-01-04 30.18 30.35 30.11 30.35 528
2013-01-03 30.55 30.81 30.55 30.62 587
2013-01-02 30.85 31.00 30.80 31.00 545
2012-12-31 29.94 30.48 29.94 30.48 1,585
2012-12-28 30.05 30.09 29.75 29.75 697
2012-12-27 30.03 30.03 29.76 30.00 853
2012-12-26 29.66 29.73 29.66 29.73 195
2012-12-24 29.44 29.59 29.33 29.33 337
2012-12-21 29.39 29.75 29.39 29.75 5,745
2012-12-20 30.72 31.03 30.72 30.99 504
2012-12-19 30.67 30.67 30.54 30.57 746
2012-12-18 29.81 29.93 29.71 29.86 3,305
2012-12-17 29.93 29.93 29.89 29.89 200
2012-12-14 29.97 29.97 29.66 29.66 41

» More Cgg Veritas Sponsored Adr Stock Price History

To see other companies like Cgg Veritas Sponsored Adr (CGV), view our stock market today for news, and other data.