$48.51 -0.35 (%) Cognex Corp - NASDAQ

May. 22, 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
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
2/9/201538.0438.7637.8838.35756,526
2/6/201538.5938.9738.1638.51413,742
2/5/201538.3238.6638.2338.60375,887
2/4/201537.8638.6137.4738.30405,793
2/3/201537.2838.1637.1538.14383,099
2/2/201536.9237.2936.2637.17529,675
1/30/201537.6037.8036.7136.75481,452
1/29/201537.4337.9037.2737.89495,462
1/28/201538.9839.0037.2937.34637,569
1/27/201538.5138.8738.3538.50397,119
1/26/201539.0239.3038.2539.12436,541
1/23/201539.6839.7338.9638.99315,739
1/22/201538.6439.5337.7139.52434,487
1/21/201537.7438.6037.5438.38490,403
1/20/201537.2638.0536.7037.80531,118
1/16/201536.2737.2636.1237.20622,862
1/15/201537.0037.3536.1736.23370,790
1/14/201536.7537.3936.7536.94447,408
1/13/201537.3538.3936.6537.22357,346
1/12/201538.1038.2136.9537.03423,452
1/9/201538.4438.9037.9838.01420,710
1/8/201538.3839.0238.3038.34869,619
1/7/201538.4338.8537.9138.01380,758
1/6/201539.3439.5837.5738.09591,420
1/5/201540.4040.5339.2839.48376,621
1/2/201541.6442.0640.4840.84319,579
12/31/201442.1642.3641.2741.33296,560
12/30/201442.0442.4941.9241.93204,967
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center