$59.21 +1.18 (%) Cognex Corp - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
12/6/201658.0859.2458.0859.21918,926
12/5/201658.4359.0957.8158.03671,236
12/2/201658.4459.1157.4258.00778,826
12/1/201660.0160.9858.6059.08670,099
11/30/201660.5360.6659.7159.71411,797
11/29/201660.0760.8960.0760.34487,709
11/28/201660.8561.3759.7460.02447,626
11/25/201660.9461.5060.6260.75247,670
11/23/201660.7561.1460.2560.84396,081
11/22/201659.6560.8959.4460.80703,934
11/21/201659.3859.9658.9759.43496,326
11/18/201658.8559.4858.4158.85906,042
11/17/201658.7359.8558.2659.01587,699
11/16/201658.3359.1858.0058.73501,746
11/15/201657.2558.8357.1258.48736,624
11/14/201655.7157.5255.7157.221,123,684
11/11/201653.9455.5153.5055.43560,870
11/10/201655.5955.9453.9053.94584,985
11/9/201654.0555.6753.7955.22629,413
11/8/201654.8155.4953.7354.89540,020
11/7/201652.0055.0351.2654.881,037,400
11/4/201650.0051.2049.9150.77386,514
11/3/201649.9050.8449.7949.83525,958
11/2/201651.3651.4549.6849.72719,767
11/1/201655.1555.8550.7551.571,193,411
10/31/201651.5752.2551.4051.60558,238
10/28/201651.0052.2751.0051.47413,247
10/27/201653.4053.4050.8851.14604,413
10/26/201653.4353.8752.6853.20327,287
10/25/201654.5054.6353.4853.67532,613
10/24/201653.4154.7753.4154.61394,153
10/21/201653.1453.8652.7452.99660,102
10/20/201652.8753.5052.6653.28549,043
10/19/201652.2553.1952.0453.12302,015
10/18/201652.3952.5352.0552.24334,227
10/17/201651.6952.0751.4451.90234,319
10/14/201652.1452.2051.4251.58195,189
10/13/201651.6451.9451.0351.80359,876
10/12/201651.6152.3351.5151.96308,359
10/11/201652.4952.5050.9751.46237,585
10/10/201652.2952.8552.0252.53229,531
10/7/201652.1552.1651.1651.87391,945
10/6/201652.0352.0351.2651.92253,493
10/5/201651.7852.1851.7152.03370,567
10/4/201652.0752.1651.2351.52411,512
10/3/201652.8753.0352.2052.30377,879
9/30/201652.8853.3152.8052.86438,448
9/29/201652.9253.4652.5652.65553,455
9/28/201652.2952.9752.1352.92531,913
9/27/201651.1952.3051.1952.19377,130
9/26/201651.0051.6150.7251.12247,779
9/23/201651.8651.9451.0251.06158,583
9/22/201651.9452.1751.5251.79463,557
9/21/201650.1551.8750.1551.66569,121
9/20/201650.1950.3949.8949.91282,822
9/19/201649.9250.6449.7349.95268,580
9/16/201649.8449.8449.2349.57453,957
9/15/201648.7150.3748.6349.98312,479
9/14/201648.2648.8848.1448.70269,120
9/13/201648.8648.8947.8648.03297,623
9/12/201647.3048.6447.2548.59366,197
9/9/201649.2949.7947.8048.04279,327
9/8/201650.1550.1549.5249.60186,182
9/7/201649.7551.0649.5750.11352,628
9/6/201650.4550.6749.5449.72250,426
9/2/201650.6051.1450.1550.49376,596
9/1/201649.8550.6249.5550.33282,926
8/31/201649.4950.0749.4549.76273,694
8/30/201650.1050.5749.8150.08166,281
8/29/201650.2950.4650.0450.18216,426
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center