CGEN

Compugen Ltd. Historical Stock Prices

$8.87
*  
0.04
0.45%
Get CGEN Alerts
*Delayed - data as of Aug. 27, 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.95  8.95  8.753  8.87 59,613
08/26/2014 8.76 8.955 8.7 8.83 111,925
08/25/2014 8.56 8.77 8.55 8.58 67,566
08/22/2014 8.6 8.78 8.59 8.67 26,415
08/21/2014 8.64 8.69 8.55 8.59 52,173
08/20/2014 8.73 8.77 8.6 8.62 52,554
08/19/2014 8.78 8.88 8.773 8.83 86,939
08/18/2014 8.7 8.895 8.69 8.78 78,397
08/15/2014 8.86 8.91 8.6001 8.76 82,383
08/14/2014 8.79 8.95 8.79 8.84 47,859
08/13/2014 8.8 8.952 8.76 8.84 37,930
08/12/2014 8.84 8.91 8.65 8.76 53,271
08/11/2014 8.88 9.07 8.75 8.85 98,103
08/08/2014 8.67 8.96 8.5886 8.9 95,238
08/07/2014 8.75 8.82 8.553 8.62 103,264
08/06/2014 8.45 8.9 8.43 8.71 165,423
08/05/2014 8.41 8.66 8.33 8.46 84,329
08/04/2014 8.35 8.5 8.21 8.44 88,850
08/01/2014 8.4 8.519 8.19 8.34 96,858
07/31/2014 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
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?