$30.81 +0.60 (%) Cognex Corp - NASDAQ

Feb. 9, 2016 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
2/8/201630.4330.7929.4530.21517,913
2/5/201631.5232.3230.7030.90388,017
2/4/201631.3232.1531.3231.71283,510
2/3/201631.3031.4830.6031.32545,104
2/2/201631.4731.9530.7131.03346,317
2/1/201631.9332.2331.3631.70270,875
1/29/201630.6432.2930.6432.25488,300
1/28/201631.0931.2130.3630.47553,371
1/27/201630.7531.2930.6330.86459,769
1/26/201631.0531.2330.0831.00483,166
1/25/201631.1131.7830.8130.95883,032
1/22/201630.9631.5030.2931.32700,974
1/21/201630.3230.8229.9830.20777,835
1/20/201629.8230.6129.5530.33682,584
1/19/201630.1730.4929.8830.32835,981
1/15/201629.3129.9729.0029.93761,904
1/14/201629.5630.3629.1129.93721,714
1/13/201630.4631.3529.1529.50733,990
1/12/201629.1030.4929.1030.38724,147
1/11/201628.4028.9328.0128.85735,121
1/8/201629.3129.8928.2928.45864,804
1/7/201630.8330.9629.1729.32758,691
1/6/201632.2532.3631.3131.42813,152
1/5/201633.2733.3532.3832.61364,357
1/4/201633.0433.5032.5733.28436,753
12/31/201534.3734.5433.7633.77340,473
12/30/201534.6735.0034.4534.55218,883
12/29/201534.7435.1134.1634.66325,059
12/28/201534.4434.7834.2034.61293,418
12/24/201534.6035.1434.5934.92142,408
12/23/201534.4534.9934.1734.66299,650
12/22/201533.8234.4333.5134.30432,466
12/21/201533.9834.3633.4633.74376,345
12/18/201534.1734.3833.5933.811,039,829
12/17/201534.7135.2933.9934.33336,795
12/16/201534.8035.7034.2134.71307,389
12/15/201534.8035.3634.0634.57439,420
12/14/201535.2435.2934.3934.57581,500
12/11/201535.6735.6934.8235.29638,083
12/10/201536.1636.5035.9336.05479,653
12/9/201536.4536.9035.7736.15382,550
12/8/201536.8037.0436.4136.75427,619
12/7/201537.3337.4936.6837.01395,686
12/4/201536.5537.5636.0037.29540,474
12/3/201535.7736.8435.5536.501,066,783
12/2/201536.2636.3235.4535.53501,618
12/1/201537.1637.2936.3636.43565,473
11/30/201537.2937.5036.9437.10381,976
11/27/201537.2937.4536.8537.27192,773
11/25/201537.1037.3636.9037.22256,735
11/24/201536.5037.2036.3137.03431,237
11/23/201536.6037.1736.5036.83280,051
11/20/201536.9837.6136.6636.71493,019
11/19/201536.8937.3036.3536.80505,907
11/18/201536.1537.3035.3036.99915,508
11/17/201535.7636.0034.7535.13468,792
11/16/201534.7935.7634.7835.72242,598
11/13/201534.7635.0934.5134.94365,270
11/12/201535.2935.4734.9735.00428,799
11/11/201536.0036.3835.4735.55608,445
11/10/201535.9336.2535.7836.10376,200
11/9/201535.3436.4535.3036.18538,006
11/6/201534.9835.5234.6935.49593,877
11/5/201535.0035.2134.8235.01766,255
11/4/201533.9335.5033.8135.001,269,027
11/3/201532.4035.5432.4033.982,931,502
11/2/201537.6638.0637.0138.00581,764
10/30/201536.7937.7836.7537.60548,604
10/29/201536.7337.3036.2636.78370,747
10/28/201535.4636.8935.3336.86419,278
10/27/201536.2836.2834.9235.34433,979
10/26/201536.6036.7736.1436.37336,384
10/23/201535.8336.9335.6636.56442,422
10/22/201534.9335.6734.9335.55282,169
10/21/201535.4635.4834.6634.68315,431
10/20/201535.1435.3934.8635.23290,861
10/19/201535.0435.3034.7435.17236,733
10/16/201535.5735.7434.2235.15430,467
10/15/201535.2236.4134.7635.60272,322
10/14/201535.4535.6234.8835.12358,615
10/13/201535.7936.2035.3635.52444,127
10/12/201535.6335.7735.2735.63270,918
10/9/201535.8235.9235.3935.57581,642
10/8/201535.7735.9235.3635.65855,702
10/7/201536.6836.9935.5735.73996,400
10/6/201536.3836.8836.0436.46513,462
10/5/201535.7336.7035.4936.42871,487
10/2/201533.9135.4033.9135.38381,658
10/1/201534.4034.9634.0134.36550,284
9/30/201533.5734.4633.5034.37665,131
9/29/201533.6334.2533.2433.41641,623
9/28/201533.7434.1133.1333.52672,058
9/25/201533.8734.3233.6733.96704,949
9/24/201534.3934.5133.5833.73880,834
9/23/201535.8535.9334.6034.81707,614
9/22/201536.4236.5435.4735.69570,547
9/21/201538.8538.9236.9337.01643,296
9/18/201537.9738.9137.8738.741,008,298
9/17/201538.5039.0438.1238.41580,668
9/16/201537.6138.5537.5438.46596,597
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center