CGEN

Historical Stock Prices

$6.78
*  
0.13
1.88%
Get CGEN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CGEN now
Exchange: NASDAQ
Industry: Health Care
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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 7.01 7.01 6.76 6.78 99,914
04/28/2016 6.88 7.1 6.68 6.91 58,395
04/27/2016 6.85 6.95 6.78 6.89 50,765
04/26/2016 7.1 7.1 6.86 6.88 55,998
04/25/2016 7.05 7.13 7.02 7.02 53,607
04/22/2016 7.04 7.12 6.9 7.12 55,221
04/21/2016 7.09 7.11 6.96 7.03 66,021
04/20/2016 7 7.08 6.96 6.97 82,742
04/19/2016 6.95 7.07 6.895 7.02 93,855
04/18/2016 6.93 7.14 6.82 6.94 111,175
04/15/2016 6.84 7.04 6.8 6.86 127,758
04/14/2016 6.66 6.885 6.57 6.83 97,077
04/13/2016 6.5 6.7 6.5 6.7 86,756
04/12/2016 6.24 6.47 6.21 6.41 148,215
04/11/2016 6.18 6.4 6.18 6.24 83,160
04/08/2016 6.28 6.3 6.17 6.21 52,250
04/07/2016 6.07 6.29 6.04 6.18 100,894
04/06/2016 5.69 6.14 5.69 6.13 308,225
04/05/2016 5.6 5.7 5.5201 5.64 70,670
04/04/2016 5.67 5.74 5.61 5.66 111,685
04/01/2016 5.55 5.69 5.475 5.66 92,152
03/31/2016 5.68 5.76 5.54 5.58 94,440
03/30/2016 5.6 5.72 5.59 5.69 157,870
03/29/2016 5.5 5.6 5.31 5.59 211,744
03/28/2016 5.82 5.82 5.54 5.57 79,161
03/24/2016 5.8 5.94 5.59 5.82 60,792
03/23/2016 5.9 5.95 5.65 5.72 72,412
03/22/2016 5.75 5.99 5.75 5.93 77,590
03/21/2016 5.51 5.83 5.51 5.8 109,513
03/18/2016 5.41 5.68 5.41 5.59 214,003
03/17/2016 5.36 5.54 5.33 5.46 68,107
03/16/2016 5.34 5.39 5.25 5.35 81,782
03/15/2016 5.5 5.5 5.25 5.34 205,692
03/14/2016 5.51 5.6 5.46 5.53 53,725
03/11/2016 5.42 5.65 5.42 5.59 118,440
03/10/2016 5.57 5.57 5.3 5.33 55,630
03/09/2016 5.56 5.59 5.36 5.45 88,452
03/08/2016 5.86 5.86 5.5 5.5 111,516
03/07/2016 5.79 6.06 5.715 5.87 127,057
03/04/2016 5.59 6.09 5.55 5.87 200,540
03/03/2016 5.52 5.6399 5.48 5.57 92,999
03/02/2016 5.18 5.55 5.18 5.51 235,587
03/01/2016 4.75 5.29 4.75 5.24 184,790
02/29/2016 4.84 4.854 4.6 4.75 103,803
02/26/2016 4.79 4.85 4.71 4.73 57,938
02/25/2016 4.81 4.85 4.62 4.76 58,362
02/24/2016 4.83 4.84 4.59 4.81 93,890
02/23/2016 4.9 4.9 4.76 4.82 98,144
02/22/2016 4.99 5.03 4.79 4.87 152,663
02/19/2016 4.83 4.88 4.75 4.86 60,484
02/18/2016 4.96 4.96 4.81 4.81 93,950
02/17/2016 4.71 4.95 4.71 4.92 116,827
02/16/2016 4.6 4.75 4.52 4.72 110,600
02/12/2016 4.67 4.81 4.41 4.5 152,833
02/11/2016 4.47 4.6 4.32 4.51 208,649
02/10/2016 4.53 4.65 4.5 4.5 152,407
02/09/2016 4.5 4.69 4.5 4.51 142,466
02/08/2016 4.59 4.62 4.5 4.52 282,009
02/05/2016 4.71 4.84 4.65 4.69 163,304
02/04/2016 4.5 4.81 4.48 4.74 174,380
02/03/2016 4.74 4.74 4.45 4.53 170,932
02/02/2016 4.67 4.74 4.57 4.65 95,844
02/01/2016 4.72 4.77 4.623 4.72 73,889
01/29/2016 4.58 4.77 4.56 4.71 87,199
*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?