Cognex Corp $37.80

down -0.16


28/7/2014 05:20 PM  |  NASDAQ : CGNX  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
7/28/201438.1338.1337.4337.80475,549
7/25/201438.2038.3537.6837.96604,018
7/24/201439.1439.3838.2238.59620,616
7/23/201439.9339.9838.9039.04327,454
7/22/201439.8540.2839.5339.77409,530
7/21/201438.9839.6338.5439.57424,825
7/18/201437.9139.3037.9139.20439,111
7/17/201438.3438.6937.8438.02473,440
7/16/201438.8039.0038.2438.50319,871
7/15/201438.9639.4238.0138.48362,793
7/14/201439.4039.8739.0339.22497,852
7/11/201438.8738.9838.5038.76240,041
7/10/201438.8139.2938.5938.72542,660
7/9/201439.4939.7539.0439.52409,172
7/8/201439.7940.1438.7039.17666,668
7/7/201440.4240.6539.5139.73676,013
7/3/201439.7040.6039.7040.33419,851
7/2/201439.0939.8439.0539.48647,864
7/1/201438.7639.6038.6839.31648,882
6/30/201437.7838.4437.5338.40838,570
6/27/201437.4937.8637.3337.71686,537
6/26/201438.0538.2537.2737.51395,974
6/25/201438.0038.3537.6637.98352,359
6/24/201439.0739.6738.0138.03496,145
6/23/201438.3839.1638.2639.02694,323
6/20/201436.5438.5836.1638.061,101,366
6/19/201436.8836.9336.1436.40224,871
6/18/201437.1837.2836.4636.74247,155
6/17/201436.6437.3836.2037.11229,668
6/16/201436.7737.1536.4836.74172,432
6/13/201437.0437.3736.4636.86197,218
6/12/201437.5237.7536.6036.81380,398
6/11/201437.4437.9237.3237.72390,358
6/10/201438.1038.3837.7538.00185,432
6/9/201437.8038.4737.4538.21310,557
6/6/201437.4838.0637.0437.87455,915
6/5/201436.2037.1935.9337.16287,366
6/4/201435.9036.2835.5736.18272,751
6/3/201434.9236.2334.8336.03489,048
6/2/201436.0936.4134.7035.29336,916
5/30/201436.0636.0735.4136.00396,787
5/29/201436.5236.5635.8735.96285,026
5/28/201436.2536.9535.9136.29472,374
5/27/201435.5736.2735.5136.27549,596
5/23/201434.1035.3233.9435.22513,956
5/22/201434.3734.9234.0034.03331,463
5/21/201434.0934.7033.7934.24245,788
5/20/201434.9034.9433.7133.97422,570
5/19/201434.4535.4834.4535.05224,485
5/16/201433.5434.5433.2534.52456,819
5/15/201433.8234.3032.8633.57474,743
5/14/201434.2634.6733.8234.00460,806
5/13/201434.7534.8334.1634.29463,136
5/12/201433.3835.1633.3534.83374,841
5/9/201433.0533.5632.7533.10490,442
5/8/201433.4934.2833.0033.22419,544
5/7/201433.1033.5532.4333.50521,844
5/6/201433.4033.9533.1833.18450,849
5/5/201433.6833.9933.0233.70477,994
5/2/201434.8835.5133.9433.98840,170
5/1/201434.5035.5033.0734.701,156,264
4/30/201434.7634.9233.7534.43895,218
4/29/201434.7835.2034.3534.76444,722
4/28/201434.8035.0033.7034.51533,798
4/25/201435.3035.3034.3934.63412,217
4/24/201435.5536.1534.9335.44536,471
4/23/201435.1637.3735.0435.221,127,511
4/22/201433.2634.3433.0034.05500,725
4/21/201433.2033.5932.6733.14419,786
4/17/201433.2933.7633.0133.11281,573
4/16/201432.0733.4132.0733.29358,876
4/15/201432.5732.6730.6731.92977,224
4/14/201433.2933.2931.9532.38461,868
4/11/201433.8334.2532.8932.92524,430
4/10/201435.3335.4433.9634.05441,149
4/9/201434.2035.3834.2035.33297,001
4/8/201433.6434.3833.4634.17444,582
4/7/201433.7134.2732.9533.54513,417
4/4/201436.2836.7033.9133.96626,374
4/3/201435.9936.2335.5035.98402,980
4/2/201435.5036.0235.1635.99289,446
4/1/201434.0035.3733.8435.29753,065
3/31/201433.1934.0033.0433.86654,074
3/28/201433.9134.2532.8333.02447,242
3/27/201434.2534.3833.7633.95296,393
3/26/201435.4135.4934.3034.30458,519
3/25/201434.9235.4134.4635.07306,742
3/24/201435.5635.5734.3534.63624,625
3/21/201436.2636.2835.4235.48653,036
3/20/201436.1436.7036.0236.23224,547
3/19/201436.6136.7236.1236.26305,460
3/18/201436.1836.7636.1736.58355,992
3/17/201436.3036.5035.9936.10354,519
3/14/201435.9936.3635.8136.04277,262
3/13/201436.8836.9935.7136.13359,646
3/12/201436.3536.9836.2736.73322,987
3/11/201437.6837.6836.5436.65241,792
3/10/201437.4037.6837.2037.55264,206
3/7/201438.0338.0337.3437.58382,763
3/6/201437.9237.9937.2537.71290,974
Trading Center