American Funds Growth and Income Portfolio Class 529-E (CGNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.52
+0.37 (1.93%)
At close: May 12, 2025
CGNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.15% |
| May 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.41% |
| May 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.93% |
| May 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| May 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| May 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.16% |
| May 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.47% |
| May 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.21% |
| May 2, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.37% |
| May 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% |
| Apr 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.16% |
| Apr 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.37% |
| Apr 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% |
| Apr 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.43% |
| Apr 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.58% |
| Apr 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.16% |
| Apr 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.68% |
| Apr 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.49% |
| Apr 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| Apr 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.04% |
| Apr 15, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Apr 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.83% |
| Apr 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.28% |
| Apr 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.97% |
| Apr 9, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 5.84% |
| Apr 8, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.80% |
| Apr 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.84% |
| Apr 4, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.45% |
| Apr 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -3.06% |
| Apr 2, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.42% |
| Apr 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.37% |
| Mar 31, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.11% |
| Mar 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.26% |
| Mar 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.26% |
| Mar 26, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.14% |
| Mar 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.10% |
| Mar 24, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.89% |
| Mar 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% |
| Mar 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% |
| Mar 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.84% |
| Mar 18, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% |
| Mar 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.74% |
| Mar 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.44% |
| Mar 13, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.90% |
| Mar 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.32% |
| Mar 11, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| Mar 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.82% |
| Mar 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.42% |
| Mar 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.29% |
| Mar 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.25% |