$47.95 +0.44 (%) Cognex Corp - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
7/2/201547.6748.1547.5647.95542,649
7/1/201548.4748.7446.9347.51704,741
6/30/201547.5248.1547.1148.10914,911
6/29/201548.3649.0047.1447.20881,597
6/26/201548.5749.2648.1748.7310,329,124
6/25/201548.6148.6848.0148.43559,350
6/24/201548.8048.9748.3148.41597,649
6/23/201549.8649.9648.8448.98642,908
6/22/201550.2550.5049.4449.96642,024
6/19/201550.7651.3350.1250.14868,126
6/18/201549.5151.0049.2050.63692,916
6/17/201549.5050.3649.2949.57547,923
6/16/201549.1749.7249.0849.24479,344
6/15/201548.9049.4247.8349.27553,545
6/12/201549.5349.7549.0449.41378,578
6/11/201549.6449.8849.0049.66547,657
6/10/201550.0850.5049.5649.60667,292
6/9/201549.7750.3949.3349.76603,276
6/8/201550.6150.8849.8950.02635,810
6/5/201550.3551.0149.6650.94462,527
6/4/201550.7350.9450.0950.31423,506
6/3/201550.5251.9550.4251.18654,436
6/2/201549.8650.5749.5850.33583,977
6/1/201550.9250.9549.7350.01525,784
5/29/201550.6250.7549.5850.47646,325
5/28/201549.9651.1649.9050.66690,824
5/27/201548.9149.9848.6249.78469,342
5/26/201548.1848.7548.0248.74531,166
5/22/201548.8748.9948.1148.51349,518
5/21/201548.7649.1448.5148.86228,310
5/20/201548.9849.2448.4448.89325,124
5/19/201549.5349.6148.4948.77557,877
5/18/201548.7449.6848.5049.42381,305
5/15/201548.9349.1948.3048.74493,036
5/14/201548.1148.8647.7148.83476,387
5/13/201546.8648.0046.8647.80629,675
5/12/201546.1247.1545.5246.84464,657
5/11/201546.6047.0546.4546.58442,137
5/8/201547.5447.6946.2846.54586,744
5/7/201546.2747.0846.0547.00635,979
5/6/201545.8446.2945.5546.26724,679
5/5/201547.8648.6744.8545.542,259,534
5/4/201545.9247.5245.3247.011,450,165
5/1/201544.9346.1344.8945.93583,951
4/30/201546.3846.7844.8444.89708,131
4/29/201547.6247.8746.5446.73478,853
4/28/201546.9847.9046.5947.81491,993
4/27/201547.6048.2946.8147.03474,964
4/24/201548.5048.7947.2947.50415,504
4/23/201548.3948.4247.0548.28883,458
4/22/201550.2150.7849.3150.62375,137
4/21/201550.3350.3449.7750.14475,703
4/20/201550.4650.9050.0350.21462,319
4/17/201550.8650.9149.7750.08404,378
4/16/201551.3751.6951.0651.30201,217
4/15/201551.4551.8351.2651.40406,631
4/14/201551.5151.6950.5051.19394,181
4/13/201551.4052.4851.3851.61350,638
4/10/201551.5351.7051.1051.46436,083
4/9/201551.1751.4650.2851.32344,686
4/8/201550.9051.1350.5351.10500,415
4/7/201551.7051.7950.7450.85482,617
4/6/201550.0651.5949.9351.58685,869
4/2/201548.8850.5748.6150.49537,972
4/1/201549.5449.5448.3748.81476,573
3/31/201549.6750.2649.1549.59388,641
3/30/201548.9449.9548.9349.86433,664
3/27/201547.7448.8547.4248.66433,286
3/26/201547.4548.0247.0147.82343,903
3/25/201549.9549.9547.8047.82483,431
3/24/201548.6149.2548.4849.18651,972
3/23/201549.8749.8748.3448.56991,156
3/20/201549.9950.0049.6549.711,069,502
3/19/201549.1749.8048.8049.63499,634
3/18/201548.8949.4748.3349.13779,990
3/17/201549.6049.6848.4248.96563,387
3/16/201548.7549.7348.7549.60537,540
3/13/201548.4748.7747.9648.60498,816
3/12/201547.6348.4647.2948.41663,369
3/11/201546.2847.4546.1747.45599,462
3/10/201545.9146.6245.6946.24415,171
3/9/201546.4146.8945.7646.55392,289
3/6/201547.0147.2246.0646.16442,018
3/5/201546.3347.2845.9047.22613,841
3/4/201546.0746.4045.6246.12502,449
3/3/201546.6147.2346.3846.42631,470
3/2/201544.8147.1244.8047.021,159,959
2/27/201544.0244.8744.0144.69717,248
2/26/201543.7544.3143.3744.04500,286
2/25/201542.5143.6942.0343.62746,298
2/24/201542.1342.5341.9442.48361,270
2/23/201542.4742.4741.7742.15415,979
2/20/201541.6942.7441.4142.62548,169
2/19/201541.3542.1441.3541.67385,578
2/18/201541.2541.6940.9141.54472,179
2/17/201541.1341.8941.0141.25870,414
2/13/201540.9842.5039.0241.822,076,014
2/12/201539.0241.0038.5740.871,325,431
2/11/201539.0039.4238.4538.60581,018
2/10/201538.5939.3238.4839.09985,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!