American Funds Growth and Income Portfolio Class 529-E (CGNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.12
+0.01 (0.05%)
Jun 18, 2025, 4:00 PM EDT
CGNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% |
| Jun 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| Jun 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
| Jun 13, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.94% |
| Jun 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| Jun 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Jun 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Jun 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% |
| Jun 6, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Jun 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% |
| Jun 4, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Jun 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| Jun 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| May 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.10% |
| May 29, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.35% |
| May 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.45% |
| May 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.48% |
| May 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| May 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| May 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.16% |
| May 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.10% |
| May 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.35% |
| May 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.41% |
| May 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.56% |
| 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% |