CGNX

Historical Stock Prices

$50.08
*  
1.22
2.38%
Get CGNX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CGNX now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 50.86 50.91 49.77 50.08 404,378
04/16/2015 51.37 51.686 51.06 51.3 201,004
04/15/2015 51.45 51.83 51.2555 51.4 406,631
04/14/2015 51.51 51.69 50.501 51.19 394,181
04/13/2015 51.4 52.4799 51.38 51.61 350,638
04/10/2015 51.53 51.7 51.1 51.46 436,083
04/09/2015 51.17 51.46 50.28 51.32 344,686
04/08/2015 50.9 51.13 50.53 51.1 500,415
04/07/2015 51.7 51.7935 50.74 50.85 482,617
04/06/2015 50.06 51.59 49.93 51.58 685,869
04/02/2015 48.88 50.57 48.61 50.49 537,972
04/01/2015 49.54 49.54 48.37 48.81 476,573
03/31/2015 49.67 50.26 49.1454 49.59 381,071
03/30/2015 48.94 49.95 48.93 49.86 433,664
03/27/2015 47.74 48.85 47.42 48.66 433,286
03/26/2015 47.45 48.0148 47.01 47.82 343,903
03/25/2015 49.95 49.95 47.799 47.82 483,431
03/24/2015 48.61 49.25 48.48 49.18 648,281
03/23/2015 49.87 49.87 48.34 48.56 991,156
03/20/2015 49.99 50 49.65 49.71 1,069,113
03/19/2015 49.17 49.8 48.8 49.63 496,101
03/18/2015 48.89 49.47 48.33 49.13 779,990
03/17/2015 49.6 49.68 48.42 48.96 563,387
03/16/2015 48.75 49.73 48.75 49.6 537,540
03/13/2015 48.47 48.77 47.9606 48.6 498,816
03/12/2015 47.63 48.46 47.29 48.41 663,369
03/11/2015 46.28 47.45 46.17 47.45 599,384
03/10/2015 45.91 46.62 45.69 46.24 415,171
03/09/2015 46.41 46.89 45.76 46.55 392,289
03/06/2015 47.01 47.2199 46.06 46.16 441,918
03/05/2015 46.33 47.28 45.9 47.22 613,841
03/04/2015 46.07 46.4 45.62 46.12 502,449
03/03/2015 46.61 47.23 46.38 46.42 631,470
03/02/2015 44.81 47.12 44.8 47.02 1,159,959
02/27/2015 44.02 44.87 44.01 44.69 717,236
02/26/2015 43.75 44.31 43.365 44.04 500,286
02/25/2015 42.51 43.694 42.03 43.62 746,185
02/24/2015 42.13 42.53 41.94 42.48 361,270
02/23/2015 42.47 42.47 41.77 42.15 415,979
02/20/2015 41.69 42.74 41.41 42.62 548,169
02/19/2015 41.35 42.14 41.35 41.67 385,578
02/18/2015 41.25 41.69 40.91 41.54 472,179
02/17/2015 41.13 41.885 41.01 41.25 870,414
02/13/2015 40.98 42.5 39.02 41.82 2,076,014
02/12/2015 39.02 41 38.57 40.87 1,324,981
02/11/2015 39 39.42 38.45 38.6 581,018
02/10/2015 38.59 39.32 38.48 39.09 985,546
02/09/2015 38.04 38.76 37.88 38.35 756,526
02/06/2015 38.59 38.968 38.16 38.51 413,742
02/05/2015 38.32 38.66 38.23 38.6 375,887
02/04/2015 37.86 38.61 37.47 38.3 405,793
02/03/2015 37.28 38.16 37.149 38.14 383,099
02/02/2015 36.92 37.29 36.26 37.17 529,675
01/30/2015 37.6 37.8 36.71 36.75 481,452
01/29/2015 37.43 37.9 37.27 37.89 495,462
01/28/2015 38.98 39 37.29 37.34 637,469
01/27/2015 38.51 38.8665 38.35 38.5 397,119
01/26/2015 39.02 39.3 38.25 39.12 436,541
01/23/2015 39.68 39.73 38.96 38.99 315,739
01/22/2015 38.64 39.53 37.71 39.52 434,487
01/21/2015 37.74 38.6 37.542 38.38 490,403
01/20/2015 37.26 38.05 36.7 37.8 531,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?