CGNX Historical Prices | Cognex Corporation Stock

Dow

1.35% Nasdaq

1.12%

Cognex Corporation (CGNX)

-NasdaqGS

45.55 0.44(0.96%) Jun 19, 4:00PM EDT|After Hours : 45.55 0.00 (0.00%) Jun 19, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	46.00	46.17	45.55	45.55	102,700	45.55
Jun 18, 2013	45.33	46.34	45.31	45.99	96,400	45.99
Jun 17, 2013	45.28	45.45	44.85	45.28	188,900	45.28
Jun 14, 2013	45.44	45.69	44.80	44.88	103,300	44.88
Jun 13, 2013	44.54	45.72	44.48	45.54	112,500	45.54
Jun 12, 2013	44.66	44.98	44.44	44.62	138,600	44.62
Jun 11, 2013	44.30	44.99	43.99	44.44	105,000	44.44
Jun 10, 2013	44.69	45.16	44.23	45.11	121,400	45.11
Jun 7, 2013	45.98	45.98	44.42	44.61	213,900	44.61
Jun 6, 2013	44.50	45.57	44.20	45.53	201,700	45.53
Jun 5, 2013	45.19	45.68	44.55	44.56	165,500	44.56
Jun 4, 2013	45.38	45.85	45.02	45.38	140,000	45.38
Jun 3, 2013	44.97	45.77	44.72	45.49	286,400	45.49
May 31, 2013	44.92	45.47	44.75	44.93	138,200	44.93
May 30, 2013	44.44	45.40	44.36	45.34	106,400	45.34
May 29, 2013	44.41	45.07	44.30	44.40	97,300	44.40
May 28, 2013	44.84	45.12	43.78	44.96	182,400	44.96
May 24, 2013	43.44	44.10	42.93	44.05	167,600	44.05
May 23, 2013	43.74	43.81	43.33	43.63	272,800	43.63
May 22, 2013	45.37	45.49	43.98	44.31	135,200	44.31
May 21, 2013	45.94	46.37	45.27	45.43	279,300	45.43
May 20, 2013	44.99	45.99	44.87	45.81	181,300	45.81
May 17, 2013	44.38	45.26	44.27	45.24	232,600	45.24
May 16, 2013	43.82	45.23	43.82	44.24	239,900	44.24
May 15, 2013	43.96	44.19	43.72	44.02	219,900	44.02
May 14, 2013	44.00	44.60	43.84	44.08	212,300	44.08
May 13, 2013	44.00	44.48	43.99	44.05	197,200	44.05
May 10, 2013	43.70	44.44	43.70	44.20	336,400	44.20
May 9, 2013	42.37	43.99	42.28	43.74	416,500	43.74
May 8, 2013	42.53	42.63	42.00	42.45	379,800	42.45
May 7, 2013	42.29	42.71	41.95	42.69	183,800	42.69
May 6, 2013	41.73	42.16	41.59	42.08	155,300	42.08
May 3, 2013	41.06	42.74	40.46	41.63	367,600	41.63
May 2, 2013	38.78	40.60	38.60	40.46	239,700	40.46
May 1, 2013	39.41	39.81	38.57	38.60	336,300	38.60
Apr 30, 2013	39.00	40.01	38.30	39.70	916,400	39.70
Apr 29, 2013	37.73	38.18	37.73	38.05	155,800	38.05
Apr 26, 2013	37.79	38.00	37.49	37.51	169,200	37.51
Apr 25, 2013	38.16	38.37	37.90	38.03	205,300	38.03
Apr 24, 2013	38.01	38.13	37.83	38.01	148,700	38.01
Apr 23, 2013	37.90	38.35	37.50	38.04	121,900	38.04
Apr 22, 2013	37.62	37.71	36.87	37.50	150,700	37.50
Apr 19, 2013	37.54	37.80	37.22	37.73	304,500	37.73
Apr 18, 2013	37.85	38.00	37.32	37.50	152,900	37.50
Apr 17, 2013	37.81	38.04	37.46	37.69	176,900	37.69
Apr 16, 2013	38.32	38.55	38.00	38.24	194,300	38.24
Apr 15, 2013	39.18	39.66	37.51	38.02	267,700	38.02
Apr 12, 2013	39.32	39.95	39.17	39.58	95,400	39.58
Apr 11, 2013	39.89	40.15	39.55	39.62	195,400	39.62
Apr 10, 2013	39.71	40.29	39.71	40.03	315,300	40.03
Apr 9, 2013	40.00	40.09	39.63	39.68	126,800	39.68
Apr 8, 2013	40.02	40.28	39.58	40.00	80,900	40.00
Apr 5, 2013	39.69	40.83	39.62	39.82	115,000	39.82
Apr 4, 2013	40.24	40.52	39.65	40.47	113,800	40.47
Apr 3, 2013	40.98	41.14	40.21	40.25	88,800	40.25
Apr 2, 2013	41.29	41.47	40.81	41.00	131,800	41.00
Apr 1, 2013	42.04	42.05	40.57	41.12	173,100	41.12
Mar 28, 2013	41.71	42.42	41.35	42.15	160,600	42.15
Mar 27, 2013	41.12	41.71	40.67	41.63	61,200	41.63
Mar 26, 2013	41.32	41.58	41.06	41.53	64,400	41.53
Mar 25, 2013	41.09	41.69	40.82	41.00	76,000	41.00
Mar 22, 2013	40.89	41.27	40.84	41.06	117,700	41.06
Mar 21, 2013	41.22	41.85	40.56	40.84	202,600	40.84
Mar 20, 2013	41.39	41.74	41.07	41.67	137,200	41.67
Mar 19, 2013	41.12	41.49	40.53	40.99	92,400	40.99
Mar 18, 2013	40.57	41.46	40.57	40.92	89,900	40.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CGNX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cognex Corporation (CGNX)