$35.11 +1.28 (%) Cognex Corp - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
8/27/201534.1135.4434.0135.11753,657
8/26/201534.3734.7132.9733.831,335,703
8/25/201535.7835.8633.4533.491,642,498
8/24/201533.7635.4233.0334.521,462,716
8/21/201535.8736.1935.5335.601,173,664
8/20/201536.6936.8036.2636.27741,108
8/19/201536.8237.2336.5436.95532,107
8/18/201537.0037.2136.6337.10655,812
8/17/201536.9037.1336.4437.00832,056
8/14/201537.0737.2636.8536.99545,561
8/13/201537.0737.3536.9937.08754,845
8/12/201537.2737.4136.9037.181,326,847
8/11/201538.0238.2037.1037.481,906,263
8/10/201537.4538.3037.2838.11640,310
8/7/201538.4538.4536.9837.241,291,662
8/6/201537.4037.9536.9737.201,371,740
8/5/201535.5137.7435.2537.511,552,184
8/4/201533.3936.7932.3535.005,384,726
8/3/201545.2645.2644.5244.95782,403
7/31/201545.7645.9545.1845.27656,435
7/30/201545.2045.8544.8745.62522,665
7/29/201544.9145.4544.4145.38485,235
7/28/201544.7545.1744.2244.90734,963
7/27/201544.6944.9944.1644.75488,520
7/24/201545.5346.0344.9845.01533,679
7/23/201546.2946.4945.5445.56304,094
7/22/201545.7446.3445.5546.17405,606
7/21/201546.3246.6245.8546.07381,043
7/20/201546.5846.8046.2446.30347,265
7/17/201547.0847.2246.1946.38508,524
7/16/201546.5447.3446.3347.10553,318
7/15/201546.8947.0046.2446.33451,902
7/14/201546.6447.0546.2446.81794,481
7/13/201547.7547.7846.6946.761,096,644
7/10/201547.5847.9846.9947.57476,132
7/9/201547.5047.8546.9546.95452,478
7/8/201547.5547.9946.8946.99660,059
7/7/201547.8448.1046.5047.97683,798
7/6/201547.5348.5647.3647.89870,030
7/2/201547.6748.1547.5647.95542,649
7/1/201548.4748.7446.9347.51704,741
6/30/201547.5248.1547.1148.10914,911
6/29/201548.3649.0047.1447.20881,597
6/26/201548.5749.2648.1748.7310,329,124
6/25/201548.6148.6848.0148.43559,350
6/24/201548.8048.9748.3148.41597,649
6/23/201549.8649.9648.8448.98642,908
6/22/201550.2550.5049.4449.96642,024
6/19/201550.7651.3350.1250.14868,126
6/18/201549.5151.0049.2050.63692,916
6/17/201549.5050.3649.2949.57547,923
6/16/201549.1749.7249.0849.24479,344
6/15/201548.9049.4247.8349.27553,545
6/12/201549.5349.7549.0449.41378,578
6/11/201549.6449.8849.0049.66547,657
6/10/201550.0850.5049.5649.60667,292
6/9/201549.7750.3949.3349.76603,276
6/8/201550.6150.8849.8950.02635,810
6/5/201550.3551.0149.6650.94462,527
6/4/201550.7350.9450.0950.31423,506
6/3/201550.5251.9550.4251.18654,436
6/2/201549.8650.5749.5850.33583,977
6/1/201550.9250.9549.7350.01525,784
5/29/201550.6250.7549.5850.47646,325
5/28/201549.9651.1649.9050.66690,824
5/27/201548.9149.9848.6249.78469,342
5/26/201548.1848.7548.0248.74531,166
5/22/201548.8748.9948.1148.51349,518
5/21/201548.7649.1448.5148.86228,310
5/20/201548.9849.2448.4448.89325,124
5/19/201549.5349.6148.4948.77557,877
5/18/201548.7449.6848.5049.42381,305
5/15/201548.9349.1948.3048.74493,036
5/14/201548.1148.8647.7148.83476,387
5/13/201546.8648.0046.8647.80629,675
5/12/201546.1247.1545.5246.84464,657
5/11/201546.6047.0546.4546.58442,137
5/8/201547.5447.6946.2846.54586,744
5/7/201546.2747.0846.0547.00635,979
5/6/201545.8446.2945.5546.26724,679
5/5/201547.8648.6744.8545.542,259,534
5/4/201545.9247.5245.3247.011,450,165
5/1/201544.9346.1344.8945.93583,951
4/30/201546.3846.7844.8444.89708,131
4/29/201547.6247.8746.5446.73478,853
4/28/201546.9847.9046.5947.81491,993
4/27/201547.6048.2946.8147.03474,964
4/24/201548.5048.7947.2947.50415,504
4/23/201548.3948.4247.0548.28883,458
4/22/201550.2150.7849.3150.62375,137
4/21/201550.3350.3449.7750.14475,703
4/20/201550.4650.9050.0350.21462,319
4/17/201550.8650.9149.7750.08404,378
4/16/201551.3751.6951.0651.30201,217
4/15/201551.4551.8351.2651.40406,631
4/14/201551.5151.6950.5051.19394,181
4/13/201551.4052.4851.3851.61350,638
4/10/201551.5351.7051.1051.46436,083
4/9/201551.1751.4650.2851.32344,686
4/8/201550.9051.1350.5351.10500,415
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!