Historical Stock Prices

CGEMY 
$47.87
*  
0.26
0.55 %
Get CGEMY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CGEMY now


Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 48 48.06 47.87 47.87 2,594
07/30/2015 46.87 47.61 46.87 47.61 4,428
07/29/2015 48.08 48.42 48.07 48.42 123,771
07/28/2015 47.8 48.1 47.71 48.1 2,900
07/27/2015 48.34 48.34 48 48.13 2,484
07/24/2015 49.45 49.47 49.33 49.33 6,272
07/23/2015 48.76 49.279 48.76 49.27 2,238
07/22/2015 48.445 48.51 48.28 48.44 6,170
07/21/2015 48.7 48.74 48.61 48.719 4,644
07/20/2015 48.8 48.8 48.53 48.7 2,147
07/17/2015 47.792 47.9 47.7 47.7 2,064
07/16/2015 48.05 48.33 47.89 48.14 3,544
07/15/2015 47.71 47.76 47.42 47.42 2,114
07/14/2015 47.63 47.85 47.63 47.745 1,768
07/13/2015 47.83 47.91 47.756 47.85 8,797
07/10/2015 47.02 47.69 47.02 47.69 11,030
07/09/2015 45.59 45.6 45.052 45.19 7,517
07/08/2015 43.99 43.99 43.625 43.87 3,345
07/07/2015 43.59 44.71 43.59 44.58 3,588
07/06/2015 44.47 44.54 43.94 44.33 9,109
07/02/2015 45.31 45.31 45.11 45.11 978
07/01/2015 45.51 45.59 45.18 45.18 3,794
06/30/2015 45.137 45.137 44.08 44.41 5,348
06/29/2015 44.95 44.95 44.51 44.52 5,248
06/26/2015 46.4 46.4 45.96 46.22 3,139
06/25/2015 46.06 46.14 45.84 45.84 2,939
06/24/2015 45.59 45.59 45.284 45.305 3,949
06/23/2015 46.25 46.25 46.02 46.15 7,824
06/22/2015 45.71 46.072 45.71 45.8 20,720
06/19/2015 44.68 44.97 44.68 44.95 2,588
06/18/2015 44.63 45.242 44.63 45.22 5,968
06/17/2015 43.85 44.03 43.52 44.03 3,325
06/16/2015 43.63 43.988 43.63 43.96 3,845
06/15/2015 43.05 43.47 42.95 43.411 6,144
06/12/2015 43.56 44.1 43.56 44.08 5,968
06/11/2015 44.55 44.55 44.25 44.52 6,209
06/10/2015 43.65 44.08 43.61 44.01 2,885
06/09/2015 43.57 43.82 43 43.3 17,995
06/08/2015 43.1 43.31 43.039 43.31 3,781
06/05/2015 42.96 43.37 42.96 43.06 6,586
06/04/2015 44.638 44.638 43.82 43.82 5,979
06/03/2015 44.5 44.73 44.5 44.7 6,405
06/02/2015 43.73 44.19 43.715 44.07 3,845
06/01/2015 43.62 43.62 43.11 43.45 4,168
05/29/2015 44 44.01 43.42 43.56 6,214
05/28/2015 44.804 44.89 44.19 44.86 70,285
05/27/2015 44.04 44.75 44.02 44.73 100,890
05/26/2015 44.49 44.49 44.08 44.2 3,843
05/22/2015 45.51 45.51 45.25 45.25 3,906
05/21/2015 46.25 46.65 46.25 46.6 25,880
05/20/2015 46.19 46.48 46.15 46.4 21,244
05/19/2015 45.68 46 45.6237 45.76 13,815
05/18/2015 45.7 46.1 45.7 46.1 21,791
05/15/2015 45.46 46.12 45.46 46.12 16,059
05/14/2015 45.635 46.44 45.6 46.06 1,499
05/13/2015 44.92 45.15 44.76 44.9 3,892
05/12/2015 44.71 44.78 44.51 44.51 2,189
05/11/2015 44.94 44.94 44.73 44.83 1,202
05/08/2015 45.27 45.36 45.14 45.14 2,599
05/07/2015 44.13 44.42 43.94 44.42 5,448
05/06/2015 44.17 44.17 43.735 43.85 1,845
05/05/2015 44.3 44.3 43.65 43.75 1,179
05/04/2015 44.79 44.79 44.552 44.66 2,753
05/01/2015 44.62 44.72 44.39 44.72 2,052
04/30/2015 44.22 44.54 44.22 44.4 2,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?