Cognex Corp $43.09

down -0.32


19/9/2014 04:00 PM  |  NASDAQ : CGNX  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
9/19/201443.8043.8042.1943.0910,500,035
9/18/201443.4343.6643.2143.41399,711
9/17/201442.3843.4542.1643.19505,318
9/16/201442.0342.5841.6042.47486,554
9/15/201442.7143.1342.0842.15786,634
9/12/201442.3742.6341.8442.22401,130
9/11/201441.7942.6341.5442.49394,968
9/10/201441.7442.2041.7441.99315,285
9/9/201442.2442.2741.5441.75402,438
9/8/201442.5143.0342.1042.26427,072
9/5/201442.5743.0642.0042.42295,879
9/4/201443.4843.9742.6442.69410,385
9/3/201443.3443.7542.9543.27504,666
9/2/201442.4843.7442.3243.29541,561
8/29/201442.0042.2141.4741.98368,022
8/28/201441.8442.0641.4541.90360,712
8/27/201443.1943.3541.8442.02599,862
8/26/201443.5643.5743.1843.20359,057
8/25/201444.1044.1042.9143.30406,438
8/22/201443.0244.2542.8143.79641,163
8/21/201443.0743.3642.4943.01470,125
8/20/201442.6443.0242.1642.98305,171
8/19/201443.0043.1142.5442.74293,411
8/18/201442.2143.0442.0242.94425,086
8/15/201442.1842.2240.7641.73438,266
8/14/201442.1642.7141.6541.76324,932
8/13/201442.2242.6541.8542.13437,428
8/12/201442.5942.9041.9042.13267,659
8/11/201442.6343.3842.3642.72423,072
8/8/201441.4542.5441.2442.26455,421
8/7/201442.0342.5241.2441.50362,870
8/6/201441.8842.3941.7841.91309,406
8/5/201441.8142.4841.6242.09571,385
8/4/201441.5641.9941.0041.91568,872
8/1/201440.9041.4240.0841.40621,386
7/31/201442.0942.4840.5440.98764,056
7/30/201443.4643.7542.3442.641,026,016
7/29/201444.1045.8043.0743.114,029,801
7/28/201438.1338.1337.4337.80475,549
7/25/201438.2038.3537.6837.96604,018
7/24/201439.1439.3838.2238.59620,616
7/23/201439.9339.9838.9039.04327,454
7/22/201439.8540.2839.5339.77409,530
7/21/201438.9839.6338.5439.57424,825
7/18/201437.9139.3037.9139.20439,111
7/17/201438.3438.6937.8438.02473,440
7/16/201438.8039.0038.2438.50319,871
7/15/201438.9639.4238.0138.48362,793
7/14/201439.4039.8739.0339.22497,852
7/11/201438.8738.9838.5038.76240,041
7/10/201438.8139.2938.5938.72542,660
7/9/201439.4939.7539.0439.52409,172
7/8/201439.7940.1438.7039.17666,668
7/7/201440.4240.6539.5139.73676,013
7/3/201439.7040.6039.7040.33419,851
7/2/201439.0939.8439.0539.48647,864
7/1/201438.7639.6038.6839.31648,882
6/30/201437.7838.4437.5338.40838,570
6/27/201437.4937.8637.3337.71686,537
6/26/201438.0538.2537.2737.51395,974
6/25/201438.0038.3537.6637.98352,359
6/24/201439.0739.6738.0138.03496,145
6/23/201438.3839.1638.2639.02694,323
6/20/201436.5438.5836.1638.061,101,366
6/19/201436.8836.9336.1436.40224,871
6/18/201437.1837.2836.4636.74247,155
6/17/201436.6437.3836.2037.11229,668
6/16/201436.7737.1536.4836.74172,432
6/13/201437.0437.3736.4636.86197,218
6/12/201437.5237.7536.6036.81380,398
6/11/201437.4437.9237.3237.72390,358
6/10/201438.1038.3837.7538.00185,432
6/9/201437.8038.4737.4538.21310,557
6/6/201437.4838.0637.0437.87455,915
6/5/201436.2037.1935.9337.16287,366
6/4/201435.9036.2835.5736.18272,751
6/3/201434.9236.2334.8336.03489,048
6/2/201436.0936.4134.7035.29336,916
5/30/201436.0636.0735.4136.00396,787
5/29/201436.5236.5635.8735.96285,026
5/28/201436.2536.9535.9136.29472,374
5/27/201435.5736.2735.5136.27549,596
5/23/201434.1035.3233.9435.22513,956
5/22/201434.3734.9234.0034.03331,463
5/21/201434.0934.7033.7934.24245,788
5/20/201434.9034.9433.7133.97422,570
5/19/201434.4535.4834.4535.05224,485
5/16/201433.5434.5433.2534.52456,819
5/15/201433.8234.3032.8633.57474,743
5/14/201434.2634.6733.8234.00460,806
5/13/201434.7534.8334.1634.29463,136
5/12/201433.3835.1633.3534.83374,841
5/9/201433.0533.5632.7533.10490,442
5/8/201433.4934.2833.0033.22419,544
5/7/201433.1033.5532.4333.50521,844
5/6/201433.4033.9533.1833.18450,849
5/5/201433.6833.9933.0233.70477,994
5/2/201434.8835.5133.9433.98840,170
5/1/201434.5035.5033.0734.701,156,264
4/30/201434.7634.9233.7534.43895,218
Trading Center