COGNEX $45.86

up +0.05


21/5/2013 02:21 PM  |  NASDAQ : CGNX  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

CGNX historical data

Date Open High Low Close Volume
5/20/2013 44.99 45.99 44.87 45.81 1813
5/17/2013 44.38 45.26 44.27 45.24 2326
5/16/2013 43.82 45.23 43.82 44.24 2399
5/15/2013 43.96 44.19 43.72 44.02 2199
5/14/2013 44.00 44.60 43.84 44.08 2123
5/13/2013 44.00 44.48 43.99 44.05 1972
5/10/2013 43.70 44.44 43.70 44.20 3364
5/9/2013 42.37 43.99 42.28 43.74 4165
5/8/2013 42.53 42.63 42.00 42.45 3798
5/7/2013 42.29 42.71 41.95 42.69 1838
5/6/2013 41.73 42.16 41.59 42.08 1553
5/3/2013 41.06 42.74 40.46 41.63 3676
5/2/2013 38.78 40.60 38.60 40.46 2397
5/1/2013 39.41 39.81 38.57 38.60 3363
4/30/2013 39.00 40.01 38.30 39.70 9164
4/29/2013 37.73 38.18 37.73 38.05 1558
4/26/2013 37.79 38.00 37.49 37.51 1692
4/25/2013 38.16 38.37 37.90 38.03 2053
4/24/2013 38.01 38.13 37.83 38.01 1487
4/23/2013 37.90 38.35 37.50 38.04 1219
4/22/2013 37.62 37.71 36.87 37.50 1507
4/19/2013 37.54 37.80 37.22 37.73 3045
4/18/2013 37.85 38.00 37.32 37.50 1529
4/17/2013 37.81 38.04 37.46 37.69 1769
4/16/2013 38.32 38.55 38.00 38.24 1943
4/15/2013 39.18 39.66 37.51 38.02 2677
4/12/2013 39.32 39.95 39.17 39.58 954
4/11/2013 39.89 40.15 39.55 39.62 1954
4/10/2013 39.71 40.29 39.71 40.03 3153
4/9/2013 40.00 40.09 39.63 39.68 1268
4/8/2013 40.02 40.28 39.58 40.00 809
4/5/2013 39.69 40.83 39.62 39.82 1150
4/4/2013 40.24 40.52 39.65 40.47 1138
4/3/2013 40.98 41.14 40.21 40.25 888
4/2/2013 41.29 41.47 40.81 41.00 1318
4/1/2013 42.04 42.05 40.57 41.12 1731
3/28/2013 41.71 42.42 41.35 42.15 1606
3/27/2013 41.12 41.71 40.67 41.63 612
3/26/2013 41.32 41.58 41.06 41.53 644
3/25/2013 41.09 41.69 40.82 41.00 760
3/22/2013 40.89 41.27 40.84 41.06 1177
3/21/2013 41.22 41.85 40.56 40.84 2026
3/20/2013 41.39 41.74 41.07 41.67 1372
3/19/2013 41.12 41.49 40.53 40.99 924
3/18/2013 40.57 41.46 40.57 40.92 899
3/15/2013 41.61 41.71 41.14 41.21 1690
3/14/2013 41.74 41.84 41.52 41.59 1015
3/13/2013 41.18 41.78 41.12 41.63 553
3/12/2013 41.32 41.47 40.84 41.08 795
3/11/2013 41.56 41.61 41.27 41.49 764
3/8/2013 42.01 42.16 41.51 41.79 1127
3/7/2013 41.58 41.87 41.43 41.87 462
3/6/2013 41.61 41.85 41.33 41.64 444
3/5/2013 41.21 41.84 41.21 41.53 854
3/4/2013 41.32 41.60 40.59 41.00 1004
3/1/2013 40.80 41.77 40.68 41.56 1333
2/28/2013 41.30 41.62 41.13 41.19 851
2/27/2013 40.90 41.63 40.81 41.27 965
2/26/2013 40.74 41.05 40.34 40.99 1140
2/25/2013 41.91 41.91 40.48 40.53 1201
2/22/2013 41.15 41.86 40.91 41.71 849
2/21/2013 41.27 41.62 40.80 40.90 1108
2/20/2013 41.83 42.41 41.31 41.35 1990
2/19/2013 41.50 42.09 41.30 41.99 2571
2/15/2013 42.11 42.15 41.02 41.66 2053
2/14/2013 41.16 42.11 41.01 41.90 1454
2/13/2013 42.25 42.80 41.66 42.11 2104
2/12/2013 43.53 43.53 41.88 42.56 3788
2/11/2013 41.65 42.01 40.88 41.52 2145
2/8/2013 42.26 42.89 41.10 41.76 2657
2/7/2013 42.13 42.51 41.71 42.30 1339
2/6/2013 41.25 42.30 41.10 42.24 2565
2/5/2013 41.00 41.65 40.79 41.54 2002
2/4/2013 40.22 40.81 40.12 40.75 2452
2/1/2013 39.92 40.69 39.56 40.54 1980
1/31/2013 39.39 39.98 39.06 39.66 1504
1/30/2013 39.83 40.00 39.17 39.52 1105
1/29/2013 39.62 40.00 39.45 39.99 1290
1/28/2013 39.98 40.00 39.31 39.75 1160
1/25/2013 39.36 39.90 39.15 39.90 1257
1/24/2013 38.70 39.40 38.65 39.18 2690
1/23/2013 38.88 39.03 38.54 38.71 1658
1/22/2013 39.18 39.50 38.77 38.98 1454
1/18/2013 39.09 39.35 38.85 39.31 2086
1/17/2013 38.78 39.41 38.72 39.23 1416
1/16/2013 38.11 38.69 38.11 38.66 1896
1/15/2013 38.06 38.37 38.06 38.28 1407
1/14/2013 38.05 38.44 37.65 38.26 910
1/11/2013 37.89 38.25 37.70 38.16 1497
1/10/2013 37.89 37.89 37.42 37.83 1602
1/9/2013 37.34 37.76 37.24 37.53 1540
1/8/2013 37.95 38.29 36.76 37.10 2724
1/7/2013 38.10 38.30 37.79 38.20 2542
1/4/2013 38.45 38.50 37.96 38.26 1761
1/3/2013 38.30 38.60 38.00 38.21 2288
1/2/2013 37.79 38.55 37.45 38.42 4381
12/31/2012 35.69 36.86 35.47 36.79 1736
12/28/2012 35.93 36.47 35.75 35.75 909
12/27/2012 36.02 36.33 35.78 36.25 1502
12/26/2012 36.39 36.98 36.06 36.09 942
Marketplace
Trading Center