CGNX

Cognex Corporation Historical Stock Prices

$41.4
*  
0.42
1.02%
Get CGNX Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading CGNX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CGNX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.90  41.42  40.08  41.40 621,186
07/31/2014 42.09 42.48 40.54 40.98 764,056
07/30/2014 43.46 43.75 42.34 42.64 1,026,016
07/29/2014 44.1 45.7999 43.07 43.11 4,029,801
07/28/2014 38.13 38.13 37.43 37.8 461,541
07/25/2014 38.2 38.35 37.68 37.96 604,018
07/24/2014 39.14 39.38 38.22 38.59 619,716
07/23/2014 39.93 39.98 38.9 39.04 327,454
07/22/2014 39.85 40.28 39.53 39.77 409,530
07/21/2014 38.98 39.63 38.54 39.57 424,825
07/18/2014 37.91 39.3 37.91 39.2 439,111
07/17/2014 38.34 38.69 37.8425 38.02 473,440
07/16/2014 38.8 39 38.2415 38.5 319,871
07/15/2014 38.96 39.42 38.01 38.48 362,793
07/14/2014 39.4 39.865 39.03 39.22 497,852
07/11/2014 38.87 38.975 38.5 38.76 240,041
07/10/2014 38.81 39.285 38.59 38.72 542,660
07/09/2014 39.49 39.75 39.04 39.52 409,172
07/08/2014 39.79 40.14 38.6982 39.17 666,668
07/07/2014 40.42 40.65 39.505 39.73 676,013
07/03/2014 39.7 40.595 39.7 40.33 419,851
07/02/2014 39.09 39.84 39.05 39.48 647,864
07/01/2014 38.76 39.6 38.68 39.31 648,882
06/30/2014 37.78 38.44 37.53 38.4 838,570
06/27/2014 37.49 37.86 37.33 37.71 657,715
06/26/2014 38.05 38.25 37.27 37.51 395,974
06/25/2014 38 38.3499 37.66 37.98 352,359
06/24/2014 39.07 39.67 38.01 38.03 496,145
06/23/2014 38.38 39.16 38.26 39.02 694,323
06/20/2014 36.54 38.58 36.16 38.06 1,101,366
06/19/2014 36.88 36.925 36.14 36.4 224,871
06/18/2014 37.18 37.2767 36.46 36.74 247,155
06/17/2014 36.64 37.38 36.202 37.11 229,668
06/16/2014 36.77 37.15 36.48 36.74 172,432
06/13/2014 37.04 37.37 36.46 36.86 197,218
06/12/2014 37.52 37.75 36.6 36.81 380,398
06/11/2014 37.44 37.92 37.32 37.72 390,358
06/10/2014 38.1 38.38 37.75 38 185,432
06/09/2014 37.8 38.47 37.45 38.21 310,557
06/06/2014 37.48 38.06 37.04 37.87 455,915
06/05/2014 36.2 37.19 35.93 37.16 287,366
06/04/2014 35.9 36.28 35.57 36.18 272,751
06/03/2014 34.92 36.23 34.83 36.03 489,048
06/02/2014 36.09 36.412 34.7 35.29 336,916
05/30/2014 36.06 36.07 35.41 36 396,787
05/29/2014 36.52 36.56 35.87 35.96 285,026
05/28/2014 36.25 36.95 35.91 36.29 472,374
05/27/2014 35.57 36.27 35.51 36.27 549,596
05/23/2014 34.1 35.32 33.9425 35.22 513,956
05/22/2014 34.37 34.92 33.995 34.03 325,460
05/21/2014 34.09 34.7 33.79 34.24 245,788
05/20/2014 34.9 34.94 33.71 33.97 422,570
05/19/2014 34.45 35.48 34.45 35.05 224,485
05/16/2014 33.54 34.54 33.25 34.52 456,819
05/15/2014 33.82 34.3 32.86 33.57 472,927
05/14/2014 34.26 34.67 33.8201 34 460,806
05/13/2014 34.75 34.83 34.16 34.29 463,136
05/12/2014 33.38 35.16 33.35 34.83 374,841
05/09/2014 33.05 33.56 32.746 33.1 490,442
05/08/2014 33.49 34.28 33 33.22 419,544
05/07/2014 33.1 33.55 32.43 33.495 521,844
05/06/2014 33.4 33.95 33.18 33.18 450,030
05/05/2014 33.68 33.99 33.02 33.7 477,994
05/02/2014 34.88 35.51 33.94 33.98 840,170
05/01/2014 34.5 35.495 33.07 34.7 1,156,264
04/30/2014 34.76 34.922 33.75 34.43 894,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?