$40.31 -0.06 (%) Cognex Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201440.3040.4439.8740.31774,582
12/18/201440.4240.7039.7940.37465,984
12/17/201439.5639.7438.6839.74741,451
12/16/201439.9740.5139.5439.58466,214
12/15/201440.4540.8340.0140.07487,887
12/12/201440.4641.0740.0040.14405,042
12/11/201441.4042.2940.9941.09358,881
12/10/201441.8542.3541.0841.10430,148
12/9/201440.6842.1940.3842.13359,279
12/8/201441.8542.3840.9641.19362,927
12/5/201441.0642.2540.8841.99482,943
12/4/201441.2741.5040.9041.12290,870
12/3/201440.6541.5240.6441.40394,429
12/2/201439.9740.7639.7740.64273,998
12/1/201440.6040.7139.7739.77363,688
11/28/201441.4141.4640.5640.71155,854
11/26/201440.9741.4640.7241.41227,744
11/25/201441.1641.6140.9641.05325,245
11/24/201440.6841.1840.5341.15382,708
11/21/201441.1741.1740.3740.63426,431
11/20/201439.9440.6739.7740.48409,842
11/19/201440.3440.3439.3339.70606,271
11/18/201440.5040.9739.6140.42450,108
11/17/201440.8941.0840.3640.37290,064
11/14/201440.8641.3240.7241.00308,183
11/13/201441.3641.7740.6640.78401,297
11/12/201440.6141.3840.6141.28299,632
11/11/201441.0641.2440.6440.91356,583
11/10/201440.6241.0740.5240.99297,138
11/7/201440.8341.1440.3540.62410,025
11/6/201440.9641.2740.3540.92457,540
11/5/201440.8741.4040.3341.09565,309
11/4/201440.3241.1039.8640.52739,352
11/3/201439.6540.4339.5640.39796,359
10/31/201438.7339.6138.3539.56712,903
10/30/201436.7438.1536.7437.97662,667
10/29/201437.4337.6936.5136.94951,609
10/28/201438.2339.0036.0437.341,879,587
10/27/201438.1138.9337.6738.84690,477
10/24/201438.5438.8038.0038.47579,137
10/23/201438.5939.3838.5938.83443,032
10/22/201439.5139.9437.9338.08578,354
10/21/201438.1239.1638.0339.14347,735
10/20/201437.2137.9037.2037.89329,415
10/17/201438.0138.0137.0137.26410,245
10/16/201436.1337.6436.0837.39582,796
10/15/201435.9737.2335.5636.88656,384
10/14/201435.6536.6835.2236.56860,350
10/13/201436.0936.3535.1635.20906,114
10/10/201436.6137.0635.8435.90921,810
10/9/201438.6938.6936.8536.86565,177
10/8/201437.9938.8137.0338.80534,353
10/7/201438.4838.8137.9537.98695,591
10/6/201439.5439.6538.5638.66383,702
10/3/201439.2239.8838.8239.45674,048
10/2/201438.6039.0638.0138.74647,314
10/1/201440.1340.4238.3838.591,077,674
9/30/201441.1641.3740.2740.27746,516
9/29/201440.9141.4940.5041.10423,489
9/26/201440.7641.5340.6041.51463,713
9/25/201442.3742.6940.6040.63663,085
9/24/201442.0842.6741.8342.58367,158
9/23/201442.2842.6841.8941.96546,273
9/22/201442.8743.0841.8142.60837,825
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center