CGEN.TA Historical Prices | COMPUGEN Stock

Dow

0.91% Nasdaq

0.87%

COMPUGEN (CGEN.TA)

-Tel Aviv

2,241.00 20.00(0.88%) 4:13AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 4, 2013	22.00	23.16	22.00	22.25	31,400	22.25
Jun 3, 2013	21.94	22.31	21.65	21.91	43,800	21.91
May 30, 2013	20.20	20.82	20.20	20.78	13,500	20.78
May 29, 2013	20.83	20.83	20.01	20.53	13,400	20.53
May 28, 2013	20.88	20.90	20.61	20.83	33,100	20.83
May 27, 2013	20.59	20.88	20.42	20.76	17,400	20.76
May 15, 2013	20.57	20.57	20.57	20.57	0	20.57
May 14, 2013	20.57	20.57	20.57	20.57	0	20.57
May 6, 2013	20.57	21.52	20.57	21.38	59,200	21.38
May 2, 2013	21.80	21.95	21.25	21.29	17,700	21.29
May 1, 2013	21.98	22.24	21.59	21.97	12,600	21.97
Apr 30, 2013	21.35	21.35	20.62	21.15	43,000	21.15
Apr 29, 2013	21.65	21.65	21.37	21.41	8,200	21.41
Apr 25, 2013	19.48	20.84	19.48	20.52	29,500	20.52
Apr 24, 2013	19.59	19.77	19.11	19.48	7,300	19.48
Apr 23, 2013	19.10	19.78	19.10	19.59	8,200	19.59
Apr 22, 2013	18.57	19.09	18.57	19.00	14,500	19.00
Apr 18, 2013	19.27	19.27	18.26	18.51	20,000	18.51
Apr 17, 2013	19.29	19.46	18.81	19.27	38,300	19.27
Apr 16, 2013	19.29	19.29	19.29	19.29	0	19.29
Apr 15, 2013	19.29	19.29	19.29	19.29	0	19.29
Apr 11, 2013	19.04	20.20	19.04	20.20	373,600	20.20
Apr 10, 2013	17.84	19.12	17.84	18.99	47,500	18.99
Apr 9, 2013	17.05	17.15	16.82	17.02	10,000	17.02
Apr 8, 2013	17.24	17.48	17.22	17.35	19,900	17.35
Apr 4, 2013	17.45	17.45	16.61	16.73	12,200	16.73
Apr 3, 2013	17.90	17.90	17.50	17.54	11,500	17.54
Apr 2, 2013	18.00	18.20	17.63	18.04	63,800	18.04
Apr 1, 2013	18.51	18.51	18.51	18.51	0	18.51
Mar 28, 2013	18.98	18.98	18.38	18.51	10,200	18.51
Mar 27, 2013	19.59	19.59	18.69	18.80	13,100	18.80
Mar 26, 2013	19.43	19.43	19.43	19.43	0	19.43
Mar 25, 2013	19.43	19.43	19.43	19.43	0	19.43
Mar 21, 2013	19.00	19.00	18.64	18.68	32,500	18.68
Mar 20, 2013	19.59	19.59	19.39	19.47	31,000	19.47
Mar 19, 2013	19.75	19.75	19.08	19.32	34,500	19.32
Mar 18, 2013	19.50	20.08	19.50	19.75	13,300	19.75
Mar 14, 2013	22.18	22.18	20.55	20.55	66,200	20.55
Mar 13, 2013	22.55	22.55	22.04	22.18	11,400	22.18
Mar 12, 2013	22.00	23.23	22.00	22.77	23,200	22.77
Mar 11, 2013	21.52	21.65	21.00	21.44	25,000	21.44
Mar 7, 2013	19.99	19.99	19.25	19.39	11,400	19.39
Mar 6, 2013	19.20	19.68	19.20	19.62	19,600	19.62
Mar 5, 2013	19.85	19.85	19.23	19.52	19,800	19.52
Mar 4, 2013	19.81	19.88	19.74	19.85	9,500	19.85
Feb 28, 2013	20.30	20.40	19.80	20.27	15,200	20.27
Feb 27, 2013	20.28	20.78	19.51	19.99	44,100	19.99
Feb 26, 2013	19.68	20.60	19.58	20.28	50,300	20.28
Feb 25, 2013	18.93	19.58	18.93	19.20	28,900	19.20
Feb 21, 2013	19.37	19.37	18.87	18.93	24,400	18.93
Feb 20, 2013	18.86	19.48	18.86	19.37	20,600	19.37
Feb 19, 2013	19.01	19.36	18.90	18.98	43,800	18.98
Feb 18, 2013	18.73	19.51	18.73	19.10	47,700	19.10
Feb 14, 2013	19.01	19.08	18.75	18.96	42,900	18.96
Feb 13, 2013	18.70	18.70	18.21	18.31	37,600	18.31
Feb 12, 2013	19.87	19.87	18.57	18.91	50,800	18.91
Feb 11, 2013	19.70	19.96	19.30	19.87	25,600	19.87
Feb 7, 2013	20.82	20.82	19.72	20.03	84,500	20.03
Feb 6, 2013	21.00	21.00	20.70	20.82	30,600	20.82
Feb 5, 2013	20.99	21.50	20.92	21.10	9,800	21.10
Jan 31, 2013	20.50	20.60	20.40	20.53	17,500	20.53
Jan 30, 2013	20.87	20.87	20.25	20.37	10,100	20.37
Jan 29, 2013	21.21	21.22	20.60	20.87	12,600	20.87
Jan 24, 2013	21.15	21.20	20.80	20.96	17,400	20.96
Jan 23, 2013	20.45	21.38	20.10	20.98	23,200	20.98
Jan 22, 2013	19.99	19.99	19.99	19.99	0	19.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in ILS.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CGEN.TA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

COMPUGEN (CGEN.TA)