$50.24 +0.05 (%) Cognex Corp - NASDAQ

Aug. 29, 2016 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
8/26/201649.7250.6349.7250.19399,951
8/25/201649.6250.0849.6249.93354,933
8/24/201650.1250.1749.6249.86229,207
8/23/201649.8950.2749.6050.18385,694
8/22/201649.8050.0449.4249.68193,874
8/19/201649.8550.3749.4550.00351,964
8/18/201649.6150.0149.2049.87231,977
8/17/201649.8149.8649.1749.70310,790
8/16/201650.2950.4049.8949.93166,593
8/15/201650.0150.5850.0150.31183,907
8/12/201650.1450.2249.6449.97222,422
8/11/201649.9850.6249.8250.05384,364
8/10/201649.5449.9749.3949.94323,549
8/9/201649.3949.7449.2349.43250,091
8/8/201649.3249.7749.0349.23633,793
8/5/201648.9749.8748.8649.45421,485
8/4/201648.4449.0348.0448.79428,814
8/3/201648.9749.1947.0548.541,239,530
8/2/201651.5053.4548.4748.942,899,581
8/1/201645.3645.7444.9245.32861,624
7/29/201644.4845.3644.3845.17373,717
7/28/201644.8044.8544.1444.68323,490
7/27/201644.0045.0343.9344.86416,932
7/26/201643.5543.9543.3843.88175,859
7/25/201643.7144.0443.5343.61232,779
7/22/201643.5443.9943.2043.68188,458
7/21/201643.7344.0043.3743.43197,228
7/20/201643.7244.0143.5743.88136,574
7/19/201643.1043.5043.0743.48187,147
7/18/201643.5043.6743.1843.46182,239
7/15/201643.6143.8343.2843.37190,371
7/14/201644.1944.2943.5943.62192,482
7/13/201644.3844.4043.4243.63327,206
7/12/201643.7344.2043.5444.05364,095
7/11/201643.0743.6743.0743.45368,194
7/8/201642.9443.2242.6842.72375,985
7/7/201642.5542.8442.3242.58144,658
7/6/201642.2642.6741.9342.33248,241
7/5/201643.0043.0042.0342.49208,504
7/1/201642.9443.6842.5343.10281,902
6/30/201641.8543.1541.8243.10489,404
6/29/201641.0941.6739.9641.65254,688
6/28/201639.2040.7339.2040.54417,696
6/27/201640.2440.6738.7138.87459,576
6/24/201641.0842.3040.1640.85594,731
6/23/201642.8142.9242.5242.80335,004
6/22/201642.6242.9242.3942.42176,850
6/21/201642.8543.2442.4142.68231,215
6/20/201642.5743.0342.4742.79211,114
6/17/201641.9042.2541.2842.05657,577
6/16/201641.8942.0441.5041.94367,925
6/15/201642.1542.9642.0642.19298,615
6/14/201641.9243.0041.2641.89811,813
6/13/201643.6444.2143.5343.54190,874
6/10/201644.4044.4543.7443.88179,042
6/9/201644.7744.9244.5044.69192,294
6/8/201644.6345.2344.6344.96387,170
6/7/201644.5544.8644.4744.66237,619
6/6/201644.2144.8544.0044.53352,168
6/3/201643.6444.3243.4044.24353,243
6/2/201643.2743.8043.0143.62354,917
6/1/201642.9743.4742.8543.41371,410
5/31/201643.1143.5642.8943.07327,090
5/27/201642.6443.0942.1943.02410,946
5/26/201641.9742.9941.8942.49313,771
5/25/201641.5041.8941.0241.82267,191
5/24/201640.6541.5639.8741.42387,042
5/23/201640.0540.6440.0540.47251,014
5/20/201639.6640.4039.4540.11269,165
5/19/201639.3240.3339.0239.35250,823
5/18/201639.5840.5339.1639.45359,466
5/17/201640.0340.6639.4139.66282,818
5/16/201639.7940.8239.7940.07312,884
5/13/201640.1840.4539.5239.57275,706
5/12/201640.6540.9740.0040.29332,695
5/11/201640.5941.1240.2240.39342,323
5/10/201640.2140.8739.8740.84391,686
5/9/201640.4740.9940.2040.21348,644
5/6/201639.9740.6239.7040.61431,567
5/5/201640.3540.7740.0840.12482,882
5/4/201639.9941.2739.8140.24892,793
5/3/201639.6642.4838.4041.132,805,148
5/2/201635.5335.7635.1535.21755,510
4/29/201636.1436.4835.3535.53429,548
4/28/201636.7736.9236.2836.37361,885
4/27/201637.3637.4936.4236.90890,092
4/26/201637.6337.9937.3037.60271,010
4/25/201637.5437.9437.1137.43298,394
4/22/201637.1937.9837.1937.59419,666
4/21/201637.6337.9937.1637.26289,955
4/20/201637.5837.9337.2137.60388,115
4/19/201638.3238.6237.4637.54451,507
4/18/201638.2038.4338.0538.09331,453
4/15/201638.7639.0038.3538.38386,338
4/14/201638.8239.2238.4938.77299,545
4/13/201637.9139.0137.9038.93340,874
4/12/201637.0037.6537.0037.49214,146
4/11/201637.4737.9937.0637.13222,652
4/8/201636.9737.5536.8237.24294,773
4/7/201637.3337.7336.6136.75335,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center