CGEN

Historical Stock Prices

$8.67
*  
0.08
0.93%
Get CGEN Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
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
04/28/2014 9.45 9.58 9.02 9.22 234,483
04/25/2014 9.55 9.58 9.2701 9.38 85,189
04/24/2014 9.85 9.85 9.37 9.66 128,942
04/23/2014 9.76 9.77 9.51 9.6 107,346
04/22/2014 9.62 9.96 9.53 9.88 294,612
04/21/2014 9.74 9.74 9.16 9.44 190,449
04/17/2014 9.25 9.78 9.1696 9.71 239,930
04/16/2014 9.27 9.38 9.04 9.17 200,457
04/15/2014 9.37 9.56 8.76 9.2 302,880
04/14/2014 9.51 9.69 9.0368 9.31 296,830
04/11/2014 9.54 9.96 9.37 9.49 355,945
04/10/2014 10.14 10.14 9.68 9.78 187,958
04/09/2014 9.9 10.3504 9.82 10.25 153,979
04/08/2014 10.04 10.17 9.7 9.91 232,578
04/07/2014 10.27 10.515 9.86 9.99 501,678
04/04/2014 10.95 10.96 10.2 10.39 704,559
04/03/2014 11.23 11.55 10.745 10.9 623,134
04/02/2014 10.89 11.4 10.79 11.27 451,781
04/01/2014 10.6 10.89 10.59 10.83 256,729
03/31/2014 10.14 10.6299 10.14 10.51 324,592
03/28/2014 10.11 10.27 9.89 10.07 262,145
03/27/2014 9.97 10.15 9.64 10.09 368,669
03/26/2014 10.13 10.37 9.87 10 475,380
03/25/2014 10.65 10.72 10.01 10.17 619,242
03/24/2014 11.15 11.15 10.21 10.51 734,826
03/21/2014 11.58 11.65 10.89 11.13 766,770
03/20/2014 11.95 11.97 11.45 11.52 316,671
03/19/2014 11.89 12.13 11.52 11.9 1,049,411
03/18/2014 11.2 11.495 11.17 11.45 217,406
03/17/2014 11.31 11.47 11.07 11.15 194,334
03/14/2014 10.9 11.31 10.81 11.19 239,870
03/13/2014 11.44 11.55 10.8501 10.91 559,421
03/12/2014 10.88 11.379 10.84 11.33 344,909
03/11/2014 11 11.16 10.8 10.96 497,762
03/10/2014 11.25 11.31 10.805 10.93 705,462
03/07/2014 11.17 11.28 10.76 11.14 983,909
03/06/2014 11.9 11.95 11.06 11.17 595,194
03/05/2014 12.19 12.2 11.665 11.9 348,100
03/04/2014 12.25 12.43 11.69 12.05 622,403
03/03/2014 11.5 11.97 11.29 11.87 1,297,319
02/28/2014 11.4 11.755 11 11.34 6,910,048
02/27/2014 13.06 14.32 13.06 14.2 440,596
02/26/2014 13.05 13.73 12.77 13 679,126
02/25/2014 11.86 12.95 11.8 12.81 400,683
02/24/2014 11.71 11.99 11.631 11.78 196,493
02/21/2014 11.56 11.64 11.41 11.6 119,370
02/20/2014 11.24 11.68 11.24 11.49 151,998
02/19/2014 11.53 11.69 11.01 11.16 152,484
02/18/2014 11.21 11.66 11.121 11.57 183,573
02/14/2014 10.98 11.14 10.76 11.11 197,948
02/13/2014 10.91 11.21 10.76 11 201,487
02/12/2014 10.91 11.11 10.5451 11.01 479,071
02/11/2014 12.85 12.85 10.78 10.8 1,133,383
02/10/2014 12.21 12.98 12.09 12.63 767,852
02/07/2014 11 11.75 10.96 11.48 532,599
02/06/2014 10.77 10.82 10.58 10.79 142,457
02/05/2014 10.73 10.75 10.28 10.71 139,090
02/04/2014 10.35 10.76 10.26 10.7 117,562
02/03/2014 10.75 10.82 10.1 10.26 237,142
01/31/2014 10.66 11.18 10.54 10.82 97,129
01/30/2014 11.07 11.18 10.85 10.94 132,187
01/29/2014 10.69 10.85 10.53 10.8 131,763
01/28/2014 10.24 10.87 10.24 10.82 201,294
01/27/2014 10.46 10.48 9.84 10.16 196,269
01/24/2014 10.84 10.87 10.18 10.35 132,545
01/23/2014 10.85 10.91 10.57 10.83 168,153
01/22/2014 11.16 11.23 10.96 11 171,812
01/21/2014 11.28 11.34 10.96 11.2 148,511
01/17/2014 11.04 11.36 10.9901 11.18 156,191
01/16/2014 11.16 11.23 10.87 11 295,440
01/15/2014 11.21 11.25 10.99 11.16 343,577
01/14/2014 11.07 11.1999 10.77 11.04 251,821
01/13/2014 10.53 11.47 10.53 10.95 496,179
01/10/2014 10.2 10.24 9.97 10.22 184,059
01/09/2014 10.05 10.21 9.98 10.19 213,632
01/08/2014 10.41 10.62 9.9 10 469,846
01/07/2014 9.91 10.14 9.74 10.05 436,527
01/06/2014 9.56 9.69 9.36 9.53 222,651
01/03/2014 9.02 9.3 8.964 9.12 111,447
01/02/2014 9.12 9.21 8.76 8.96 148,611
12/31/2013 8.7 8.97 8.7 8.95 97,311
12/30/2013 8.41 8.84 8.37 8.68 133,185
12/27/2013 8.43 8.5 8.308 8.39 125,507
12/26/2013 8.59 8.69 8.37 8.47 171,252
12/24/2013 8.77 8.79 8.55 8.68 94,732
12/23/2013 8.39 8.74 8.35 8.65 236,991
12/20/2013 8.15 8.33 8.15 8.22 120,026
12/19/2013 8.26 8.28 8.15 8.17 84,789
12/18/2013 8.04 8.2899 8.001 8.15 192,564
12/17/2013 8.12 8.27 7.97 8.04 323,839
12/16/2013 8.66 8.66 7.96 8.22 373,744
12/13/2013 8.45 8.87 8.1 8.7 415,446
12/12/2013 8.96 9.01 7.92 8.36 1,040,197
12/11/2013 9.44 9.4596 9.18 9.29 175,012
12/10/2013 9.48 9.48 9.05 9.18 219,390
12/09/2013 9.73 9.73 9.3001 9.6 169,867
12/06/2013 9.87 9.9 9.55 9.58 123,279
12/05/2013 9.88 9.88 9.67 9.73 77,428
12/04/2013 9.96 10.105 9.83 9.9 68,224
12/03/2013 10.25 10.25 10 10.07 70,390
12/02/2013 10.33 10.33 10.0851 10.27 143,568
11/29/2013 10.28 10.401 10.09 10.39 76,145
11/27/2013 10.17 10.315 10.17 10.3 129,509
11/26/2013 10 10.21 9.95 10.2 94,251
11/25/2013 10.1 10.19 9.94 10.07 200,222
11/22/2013 9.8 10.17 9.71 10.11 275,119
11/21/2013 9.65 9.87 9.65 9.83 194,195
11/20/2013 9.81 9.96 9.6 9.7 103,801
11/19/2013 9.81 9.9 9.55 9.79 97,441
11/18/2013 10.21 10.28 9.73 9.87 173,204
11/15/2013 10.1 10.15 9.9 9.97 88,795
11/14/2013 10.11 10.14 9.84 10 188,566
11/13/2013 10.35 10.35 9.83 10.06 230,761
11/12/2013 10.55 10.59 10.1001 10.21 199,878
11/11/2013 10.83 10.86 10.56 10.62 201,492
11/08/2013 9.99 10.85 9.99 10.56 346,873
11/07/2013 10.24 10.29 9.751 9.86 206,063
11/06/2013 9.9 10.21 9.6301 10.06 259,329
11/05/2013 9.99 10.02 9.45 9.71 296,581
11/04/2013 10.1 10.15 9.91 10.03 208,489
11/01/2013 9.86 10.0401 9.65 9.89 252,536
10/31/2013 10.18 10.2 9.79 10 251,263
10/30/2013 10.57 10.63 10 10.06 284,017
10/29/2013 10.52 10.93 10.49 10.53 377,404
10/28/2013 10.31 10.47 10.16 10.26 181,277
10/25/2013 10.65 10.75 10.18 10.32 187,297
10/24/2013 10.6 10.798 10.53 10.62 91,735
10/23/2013 10.63 10.7 10.5 10.6 111,489
10/22/2013 11.18 11.25 10.51 10.75 312,117
10/21/2013 11.44 11.48 11.04 11.1 317,156
10/18/2013 11.39 11.92 11.03 11.08 689,455
10/17/2013 10.45 11.45 10.45 11.27 1,190,436
10/16/2013 10.15 10.29 9.9615 10.16 187,993
10/15/2013 9.9 10.3 9.88 9.96 188,491
10/14/2013 10.07 10.07 9.82 9.91 89,806
10/11/2013 9.91 10.14 9.78 10.11 144,892
10/10/2013 10.14 10.2286 9.74 9.89 188,131
10/09/2013 9.8 9.94 9.3 9.85 295,844
10/08/2013 10.02 10.1 9.2 9.42 371,293
10/07/2013 10.29 10.32 9.9499 9.99 149,068
10/04/2013 10.02 10.26 9.7 10.2 123,388
10/03/2013 10.5 10.5 9.76 10.03 223,343
10/02/2013 10.48 10.6 10.351 10.55 180,476
10/01/2013 10.48 10.52 10.15 10.5 293,291
09/30/2013 9.62 10.3104 9.59 10.26 479,226
09/27/2013 9.5 9.63 9.5 9.62 110,093
09/26/2013 9.57 9.6 9.46 9.5 81,416
09/25/2013 9.54 9.6 9.4 9.46 117,525
09/24/2013 9.51 9.559 9.33 9.46 98,399
09/23/2013 9.49 9.5798 9.14 9.33 78,219
09/20/2013 9.54 9.72 9.34 9.45 99,795
09/19/2013 9.63 9.6399 9.36 9.54 136,593
09/18/2013 9.55 9.71 9.35 9.49 220,136
09/17/2013 9.8 9.8 9.35 9.54 569,325
09/16/2013 9.45 9.5 8.89 9.05 277,420
09/13/2013 9.25 9.33 8.75 9.23 275,709
09/12/2013 9.53 9.73 9.07 9.22 331,419
09/11/2013 9.77 9.96 9.5 9.55 286,602
09/10/2013 9.75 9.9499 9.74 9.91 176,588
09/09/2013 9.93 9.97 9.31 9.59 353,480
09/06/2013 9.82 9.99 9.72 9.88 118,812
09/05/2013 9.95 10 9.82 9.87 79,658
09/04/2013 9.9 10 9.72 9.98 150,544
09/03/2013 9.96 10.04 9.65 9.87 240,655
08/30/2013 9.97 10 9.61 9.71 135,819
08/29/2013 9.89 10.08 9.83 9.92 293,728
08/28/2013 9.92 9.98 9.66 9.74 355,195
08/27/2013 10.32 10.38 9.9 9.97 442,731
08/26/2013 10.3 10.6 10.22 10.57 448,263
08/23/2013 9.77 10.39 9.77 9.98 773,152
08/22/2013 9.73 9.8 9.64 9.72 125,882
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?