CGNX

Historical Stock Prices

$33.11
*  
0.18
 negative 
0.54%
Get CGNX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 33.29 33.76 33.0086 33.11 281,573
04/16/2014 32.07 33.41 32.07 33.29 358,876
04/15/2014 32.57 32.67 30.665 31.92 977,224
04/14/2014 33.29 33.29 31.95 32.38 461,868
04/11/2014 33.83 34.25 32.89 32.92 524,430
04/10/2014 35.33 35.44 33.961 34.05 441,149
04/09/2014 34.2 35.38 34.2 35.33 297,001
04/08/2014 33.64 34.38 33.46 34.17 444,582
04/07/2014 33.71 34.27 32.95 33.54 513,217
04/04/2014 36.28 36.7 33.91 33.96 626,374
04/03/2014 35.99 36.23 35.5 35.98 402,980
04/02/2014 35.5 36.02 35.16 35.99 289,446
04/01/2014 34 35.37 33.84 35.29 753,065
03/31/2014 33.19 34 33.04 33.86 654,074
03/28/2014 33.91 34.25 32.83 33.02 447,242
03/27/2014 34.25 34.38 33.76 33.95 289,193
03/26/2014 35.41 35.4848 34.3 34.3 458,517
03/25/2014 34.92 35.41 34.46 35.07 306,742
03/24/2014 35.56 35.57 34.35 34.632 624,625
03/21/2014 36.26 36.28 35.42 35.48 653,036
03/20/2014 36.14 36.7 36.02 36.23 224,547
03/19/2014 36.61 36.72 36.12 36.26 305,460
03/18/2014 36.18 36.76 36.17 36.58 355,992
03/17/2014 36.3 36.5 35.99 36.1 354,519
03/14/2014 35.99 36.36 35.805 36.04 277,262
03/13/2014 36.88 36.99 35.71 36.13 359,646
03/12/2014 36.35 36.98 36.27 36.73 322,987
03/11/2014 37.68 37.68 36.54 36.65 241,792
03/10/2014 37.4 37.68 37.2 37.55 264,206
03/07/2014 38.03 38.03 37.34 37.58 382,763
03/06/2014 37.92 37.99 37.25 37.71 290,974
03/05/2014 37.99 38.23 37.65 37.86 382,561
03/04/2014 37.38 38.33 36.685 38.06 509,125
03/03/2014 37.22 37.596 36.2801 36.79 382,171
02/28/2014 37.6 38.3994 37.49 37.66 372,713
02/27/2014 37.22 37.63 37.22 37.57 191,623
02/26/2014 37.29 37.98 37.1397 37.47 302,577
02/25/2014 37.48 37.85 37.19 37.25 310,602
02/24/2014 37.92 38.12 37.36 37.4 485,349
02/21/2014 38.17 38.37 37.63 37.71 396,563
02/20/2014 36.1078 38.07 36.1078 37.97 483,341
02/19/2014 39.11 39.28 37.8 37.93 574,019
02/18/2014 36.74 39.54 36.7259 39.31 1,259,522
02/14/2014 35.66 36.91 33.2 36.62 3,617,383
02/13/2014 38.52 40.14 38.52 39.91 808,265
02/12/2014 38.96 39.85 38.85 39.51 689,391
02/11/2014 38.85 39.365 38.45 38.97 639,435
02/10/2014 38.82 38.92 38.31 38.78 420,638
02/07/2014 38.73 39.34 38.31 38.9 395,708
02/06/2014 37.82 38.58 37.82 38.52 360,192
02/05/2014 37.63 38.16 36.9232 37.61 430,162
02/04/2014 37.86 38.1899 37.49 37.87 616,944
02/03/2014 39.4 39.7384 37.51 37.77 851,888
01/31/2014 37.62 39.99 37.42 39.45 814,097
01/30/2014 38.06 38.6378 37.19 38.44 402,558
01/29/2014 37.22 37.98 37.15 37.6 429,919
01/28/2014 37.31 37.65 37 37.57 514,237
01/27/2014 37.66 37.99 37.164 37.39 657,336
01/24/2014 38.15 38.38 37.455 37.57 635,359
01/23/2014 38.55 38.72 38.19 38.46 564,351
01/22/2014 38.29 38.79 38.11 38.7 352,392
01/21/2014 38.01 38.25 37.4609 38.14 323,250
01/17/2014 38.21 38.28 37.58 37.85 358,811
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 your brokers before you trade


Want to trade FX?