$37.30 -0.59 (%) Cognex Corp - NASDAQ

Jan. 30, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
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
12/29/201441.9142.4941.6242.30254,253
12/26/201441.9142.2841.8842.05132,302
12/24/201441.5042.1141.2941.87126,268
12/23/201441.4841.8041.2341.50191,827
12/22/201440.3141.2640.3141.22252,424
12/19/201440.3040.4439.8740.31774,582
12/18/201440.4240.7039.7940.37465,984
12/17/201439.5639.7438.6839.74741,451
12/16/201439.9740.5139.5439.58466,214
12/15/201440.4540.8340.0140.07487,887
12/12/201440.4641.0740.0040.14405,042
12/11/201441.4042.2940.9941.09358,881
12/10/201441.8542.3541.0841.10430,148
12/9/201440.6842.1940.3842.13359,279
12/8/201441.8542.3840.9641.19362,927
12/5/201441.0642.2540.8841.99482,943
12/4/201441.2741.5040.9041.12290,870
12/3/201440.6541.5240.6441.40394,429
12/2/201439.9740.7639.7740.64273,998
12/1/201440.6040.7139.7739.77363,688
11/28/201441.4141.4640.5640.71155,854
11/26/201440.9741.4640.7241.41227,744
11/25/201441.1641.6140.9641.05325,245
11/24/201440.6841.1840.5341.15382,708
11/21/201441.1741.1740.3740.63426,431
11/20/201439.9440.6739.7740.48409,842
11/19/201440.3440.3439.3339.70606,271
11/18/201440.5040.9739.6140.42450,108
11/17/201440.8941.0840.3640.37290,064
11/14/201440.8641.3240.7241.00308,183
11/13/201441.3641.7740.6640.78401,297
11/12/201440.6141.3840.6141.28299,632
11/11/201441.0641.2440.6440.91356,583
11/10/201440.6241.0740.5240.99297,138
11/7/201440.8341.1440.3540.62410,025
11/6/201440.9641.2740.3540.92457,540
11/5/201440.8741.4040.3341.09565,309
11/4/201440.3241.1039.8640.52739,352
11/3/201439.6540.4339.5640.39796,359
10/31/201438.7339.6138.3539.56712,903
10/30/201436.7438.1536.7437.97662,667
10/29/201437.4337.6936.5136.94951,609
10/28/201438.2339.0036.0437.341,879,587
10/27/201438.1138.9337.6738.84690,477
10/24/201438.5438.8038.0038.47579,137
10/23/201438.5939.3838.5938.83443,032
10/22/201439.5139.9437.9338.08578,354
10/21/201438.1239.1638.0339.14347,735
10/20/201437.2137.9037.2037.89329,415
10/17/201438.0138.0137.0137.26410,245
10/16/201436.1337.6436.0837.39582,796
10/15/201435.9737.2335.5636.88656,384
10/14/201435.6536.6835.2236.56860,350
10/13/201436.0936.3535.1635.20906,114
10/10/201436.6137.0635.8435.90921,810
10/9/201438.6938.6936.8536.86565,177
10/8/201437.9938.8137.0338.80534,353
10/7/201438.4838.8137.9537.98695,591
10/6/201439.5439.6538.5638.66383,702
10/3/201439.2239.8838.8239.45674,048
10/2/201438.6039.0638.0138.74647,314
10/1/201440.1340.4238.3838.591,077,674
9/30/201441.1641.3740.2740.27746,516
9/29/201440.9141.4940.5041.10423,489
9/26/201440.7641.5340.6041.51463,713
9/25/201442.3742.6940.6040.63663,085
9/24/201442.0842.6741.8342.58367,158
9/23/201442.2842.6841.8941.96546,273
9/22/201442.8743.0841.8142.60837,825
9/19/201443.8043.8042.1943.0910,500,035
9/18/201443.4343.6643.2143.41399,711
9/17/201442.3843.4542.1643.19505,318
9/16/201442.0342.5841.6042.47486,554
9/15/201442.7143.1342.0842.15786,634
9/12/201442.3742.6341.8442.22401,130
9/11/201441.7942.6341.5442.49394,968
9/10/201441.7442.2041.7441.99315,285
9/9/201442.2442.2741.5441.75402,438
9/8/201442.5143.0342.1042.26427,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center