$40.12 0.00 (%) Cognex Corp - NASDAQ

May. 5, 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
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
4/6/201636.9437.5536.7637.53642,736
4/5/201637.6738.0936.9737.03531,836
4/4/201639.2939.2937.9538.13408,247
4/1/201638.9239.5138.5939.16379,992
3/31/201638.5239.2138.5238.95449,835
3/30/201638.5838.9338.2738.52408,657
3/29/201637.5538.4537.5138.29558,879
3/28/201637.6537.9136.9837.69352,295
3/24/201638.0038.0136.5537.421,004,837
3/23/201640.0040.2039.4639.48374,811
3/22/201640.9841.1640.0540.21459,741
3/21/201641.1541.5840.8541.08281,967
3/18/201639.5441.4139.5441.28631,102
3/17/201638.9439.7938.9139.66301,865
3/16/201638.1038.9638.0038.94478,455
3/15/201638.9739.1138.2538.83293,201
3/14/201639.1839.6139.0839.12262,177
3/11/201639.0239.9338.6139.33591,667
3/10/201639.7239.9639.2439.88356,919
3/9/201639.6339.9739.0039.66237,766
3/8/201640.0140.1939.4739.57369,692
3/7/201640.2140.4339.1240.27301,556
3/4/201639.7140.6739.6140.37447,185
3/3/201638.9939.7538.1539.73517,431
3/2/201638.3639.4938.0339.09407,259
3/1/201637.4438.9036.7038.39652,651
2/29/201637.3237.6436.5437.01283,515
2/26/201637.1337.5736.3737.28325,355
2/25/201637.0337.4236.6736.97373,454
2/24/201636.7036.9136.2636.79516,305
2/23/201636.8437.5836.8236.83424,614
2/22/201637.0337.4736.3636.85309,488
2/19/201636.2236.9036.1936.74421,006
2/18/201636.5436.9136.1636.33702,811
2/17/201634.8736.4834.5536.35828,357
2/16/201633.7734.8633.4534.53672,639
2/12/201633.2733.7732.2733.44794,688
2/11/201630.0733.0730.0732.801,330,422
2/10/201630.8931.5630.7130.99702,170
2/9/201629.9631.3729.9230.91513,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center