$43.84 +0.16 (%) Cognex Corp - NASDAQ

Jul. 25, 2016 | 01:34 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
7/22/201643.5443.9943.2043.68188,458
7/21/201643.7344.0043.3743.43197,228
7/20/201643.7244.0143.5743.88136,574
7/19/201643.1043.5043.0743.48187,147
7/18/201643.5043.6743.1843.46182,239
7/15/201643.6143.8343.2843.37190,371
7/14/201644.1944.2943.5943.62192,482
7/13/201644.3844.4043.4243.63327,206
7/12/201643.7344.2043.5444.05364,095
7/11/201643.0743.6743.0743.45368,194
7/8/201642.9443.2242.6842.72375,985
7/7/201642.5542.8442.3242.58144,658
7/6/201642.2642.6741.9342.33248,241
7/5/201643.0043.0042.0342.49208,504
7/1/201642.9443.6842.5343.10281,902
6/30/201641.8543.1541.8243.10489,404
6/29/201641.0941.6739.9641.65254,688
6/28/201639.2040.7339.2040.54417,696
6/27/201640.2440.6738.7138.87459,576
6/24/201641.0842.3040.1640.85594,731
6/23/201642.8142.9242.5242.80335,004
6/22/201642.6242.9242.3942.42176,850
6/21/201642.8543.2442.4142.68231,215
6/20/201642.5743.0342.4742.79211,114
6/17/201641.9042.2541.2842.05657,577
6/16/201641.8942.0441.5041.94367,925
6/15/201642.1542.9642.0642.19298,615
6/14/201641.9243.0041.2641.89811,813
6/13/201643.6444.2143.5343.54190,874
6/10/201644.4044.4543.7443.88179,042
6/9/201644.7744.9244.5044.69192,294
6/8/201644.6345.2344.6344.96387,170
6/7/201644.5544.8644.4744.66237,619
6/6/201644.2144.8544.0044.53352,168
6/3/201643.6444.3243.4044.24353,243
6/2/201643.2743.8043.0143.62354,917
6/1/201642.9743.4742.8543.41371,410
5/31/201643.1143.5642.8943.07327,090
5/27/201642.6443.0942.1943.02410,946
5/26/201641.9742.9941.8942.49313,771
5/25/201641.5041.8941.0241.82267,191
5/24/201640.6541.5639.8741.42387,042
5/23/201640.0540.6440.0540.47251,014
5/20/201639.6640.4039.4540.11269,165
5/19/201639.3240.3339.0239.35250,823
5/18/201639.5840.5339.1639.45359,466
5/17/201640.0340.6639.4139.66282,818
5/16/201639.7940.8239.7940.07312,884
5/13/201640.1840.4539.5239.57275,706
5/12/201640.6540.9740.0040.29332,695
5/11/201640.5941.1240.2240.39342,323
5/10/201640.2140.8739.8740.84391,686
5/9/201640.4740.9940.2040.21348,644
5/6/201639.9740.6239.7040.61431,567
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center