CGEN

Compugen Ltd. Historical Stock Prices

$8.52
*  
0.19
2.18%
Get CGEN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CGEN After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.54  8.61  8.41  8.52 129,830
07/30/2014 8.63 8.79 8.5956 8.71 73,493
07/29/2014 8.53 8.63 8.49 8.56 62,383
07/28/2014 8.54 8.55 8.45 8.5 92,030
07/25/2014 8.62 8.71 8.513 8.54 109,711
07/24/2014 8.77 8.85 8.6204 8.66 54,943
07/23/2014 8.72 8.915 8.678 8.77 108,676
07/22/2014 8.75 8.87 8.69 8.74 69,611
07/21/2014 8.74 8.88 8.68 8.75 82,610
07/18/2014 8.6 8.89 8.6 8.84 78,522
07/17/2014 8.92 9.01 8.53 8.59 133,669
07/16/2014 9.15 9.15 8.66 8.89 182,544
07/15/2014 9.33 9.42 8.97 9.06 188,793
07/14/2014 9.12 9.46 9.061 9.43 326,106
07/11/2014 8.8 8.98 8.742 8.88 87,056
07/10/2014 8.6 8.93 8.51 8.86 135,304
07/09/2014 8.67 9.07 8.61 8.94 276,683
07/08/2014 8.95 8.95 8.41 8.49 333,107
07/07/2014 9.41 9.5 9.01 9.1 291,239
07/03/2014 9.3 9.39 9.18 9.24 54,109
07/02/2014 9.09 9.34 9.09 9.25 75,977
07/01/2014 8.91 9.26 8.91 9.25 142,832
06/30/2014 9.06 9.18 8.93 8.99 114,659
06/27/2014 8.99 9.17 8.92 9.13 120,962
06/26/2014 9.34 9.34 8.95 8.99 161,373
06/25/2014 9.09 9.43 9.07 9.38 133,189
06/24/2014 9.11 9.21 9.05 9.14 187,126
06/23/2014 9.04 9.23 8.99 9.08 148,924
06/20/2014 8.96 9.029 8.78 8.98 124,026
06/19/2014 9.35 9.3676 8.92 8.98 270,342
06/18/2014 9.17 9.74 9.17 9.52 359,051
06/17/2014 8.98 9.13 8.77 9.06 194,055
06/16/2014 8.46 9.35 8.3901 9.08 411,085
06/13/2014 8.14 8.22 8 8.18 73,510
06/12/2014 8.11 8.29 8.08 8.195 74,759
06/11/2014 8.26 8.38 8.19 8.2 110,152
06/10/2014 8.35 8.45 8.23 8.34 135,394
06/09/2014 8.28 8.6 8.28 8.43 94,468
06/06/2014 8.32 8.4 8.23 8.35 85,259
06/05/2014 8.06 8.33 8.03 8.28 103,738
06/04/2014 7.92 8.12 7.84 8.07 98,462
06/03/2014 8.02 8.08 7.88 7.95 79,038
06/02/2014 8.09 8.11 7.91 8.07 131,384
05/30/2014 8.04 8.19 7.97 8.1 149,823
05/29/2014 8.4 8.49 7.94 8.05 361,778
05/28/2014 8.43 8.457 8.25 8.38 105,026
05/27/2014 8.44 8.57 8.4 8.47 170,757
05/23/2014 7.93 8.35 7.86 8.28 120,494
05/22/2014 7.9 8.05 7.79 7.96 136,011
05/21/2014 7.92 8.14 7.76 7.91 203,675
05/20/2014 8.15 8.15 7.83 8.03 240,321
05/19/2014 8.24 8.25 7.82 8.12 250,450
05/16/2014 8.15 8.15 7.58 7.95 392,333
05/15/2014 8.21 8.22 7.91 8.15 241,439
05/14/2014 8.38 8.54 8.17 8.2 238,493
05/13/2014 8.7 8.73 8.24 8.33 270,535
05/12/2014 8.42 8.72 8.1701 8.6 265,190
05/09/2014 8.1 8.45 8.06 8.38 415,233
05/08/2014 8.99 9.03 8.1 8.18 430,617
05/07/2014 9.39 9.41 8.93 9.1 288,743
05/06/2014 9.69 9.9199 9.38 9.44 112,706
05/05/2014 9.34 9.74 9.31 9.68 107,419
05/02/2014 9.42 9.49 9.1 9.4 99,355
05/01/2014 9.22 9.6 9.14 9.44 93,937
04/30/2014 9.27 9.42 9.12 9.37 104,812
04/29/2014 9.16 9.36 9.0335 9.28 133,764
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?