Cognex Corp $33.11

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CGNX  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGNX historical data

Date Open High Low Close Volume
4/17/201433.2933.7633.0133.11281,573
4/16/201432.0733.4132.0733.29358,876
4/15/201432.5732.6730.6731.92977,224
4/14/201433.2933.2931.9532.38461,868
4/11/201433.8334.2532.8932.92524,430
4/10/201435.3335.4433.9634.05441,149
4/9/201434.2035.3834.2035.33297,001
4/8/201433.6434.3833.4634.17444,582
4/7/201433.7134.2732.9533.54513,417
4/4/201436.2836.7033.9133.96626,374
4/3/201435.9936.2335.5035.98402,980
4/2/201435.5036.0235.1635.99289,446
4/1/201434.0035.3733.8435.29753,065
3/31/201433.1934.0033.0433.86654,074
3/28/201433.9134.2532.8333.02447,242
3/27/201434.2534.3833.7633.95296,393
3/26/201435.4135.4934.3034.30458,519
3/25/201434.9235.4134.4635.07306,742
3/24/201435.5635.5734.3534.63624,625
3/21/201436.2636.2835.4235.48653,036
3/20/201436.1436.7036.0236.23224,547
3/19/201436.6136.7236.1236.26305,460
3/18/201436.1836.7636.1736.58355,992
3/17/201436.3036.5035.9936.10354,519
3/14/201435.9936.3635.8136.04277,262
3/13/201436.8836.9935.7136.13359,646
3/12/201436.3536.9836.2736.73322,987
3/11/201437.6837.6836.5436.65241,792
3/10/201437.4037.6837.2037.55264,206
3/7/201438.0338.0337.3437.58382,763
3/6/201437.9237.9937.2537.71290,974
3/5/201437.9938.2337.6537.86382,561
3/4/201437.3838.3336.6938.06530,469
3/3/201437.2237.6036.2836.79382,171
2/28/201437.6038.4037.4937.66372,713
2/27/201437.2237.6337.2237.57191,623
2/26/201437.2937.9837.1437.47302,577
2/25/201437.4837.8537.1937.25310,602
2/24/201437.9238.1237.3637.40485,399
2/21/201438.1738.3737.6337.71396,563
2/20/201436.1138.0736.1137.97483,341
2/19/201439.1139.2837.8037.93574,019
2/18/201436.7439.5436.7339.311,259,520
2/14/201435.6636.9133.2036.623,617,380
2/13/201438.5240.1438.5239.91808,265
2/12/201438.9639.8538.8539.51689,391
2/11/201438.8539.3738.4538.97639,435
2/10/201438.8238.9238.3138.78420,638
2/7/201438.7339.3438.3138.90396,227
2/6/201437.8238.5837.8238.52360,192
2/5/201437.6338.1636.9237.61430,262
2/4/201437.8638.1937.4937.87616,944
2/3/201439.4039.7437.5137.77851,888
1/31/201437.6239.9937.4239.45814,097
1/30/201438.0638.6437.1938.44402,558
1/29/201437.2237.9837.1537.60429,919
1/28/201437.3137.6537.0037.57514,237
1/27/201437.6637.9937.1637.39657,336
1/24/201438.1538.3837.4637.57635,359
1/23/201438.5538.7238.1938.46564,351
1/22/201438.2938.7938.1138.70352,392
1/21/201438.0138.2537.4638.14323,250
1/17/201438.2138.2837.5837.85358,811
1/16/201438.0638.4537.5038.35463,630
1/15/201437.9338.3137.4038.25315,368
1/14/201437.1337.8936.9037.69371,382
1/13/201436.9337.1836.7137.03671,445
1/10/201437.2437.6536.7237.05336,399
1/9/201437.6037.9536.8037.29475,682
1/8/201437.4037.9437.1137.55637,565
1/7/201437.7238.1037.3837.53433,840
1/6/201438.3238.5737.1837.50526,392
1/3/201437.8638.5737.6738.10467,940
1/2/201438.3738.5137.5837.84714,728
12/31/201338.1138.6037.9538.18570,089
12/30/201338.0938.4937.9138.13464,943
12/27/201338.0338.4237.7438.05266,783
12/26/201338.0238.4737.5438.10503,843
12/24/201337.4937.8537.3437.70232,326
12/23/201336.8437.4036.7237.32426,447
12/20/201336.5136.9036.1436.691,069,020
12/19/201336.5336.7335.9536.33878,399
12/18/201334.9036.9834.6536.481,060,920
12/17/201334.3034.5234.0134.24456,322
12/16/201333.6234.4133.5634.24423,720
12/13/201332.8833.7232.8833.37449,581
12/12/201332.8833.1232.5232.82394,955
12/11/201333.3833.4032.6532.90442,912
12/10/201333.0933.7933.0433.05462,697
12/9/201333.1933.4032.7133.22384,033
12/6/201332.9033.2932.7233.00304,720
12/5/201332.4332.8432.3232.53234,116
12/4/201332.3532.8631.9032.44306,258
12/3/201332.5733.3232.2132.39566,345
12/2/201333.0533.2532.5832.68770,388
11/29/201333.3133.5032.9132.95214,292
11/27/201332.7033.2432.5033.07302,168
11/26/201332.6732.9832.4832.58493,735
11/25/201332.4933.0732.2532.53482,974
11/22/201331.6532.2531.6332.23342,262
Trading Center