Cognex Corp Historical Data - CGZ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cognex Corp (CGZ)
Cognex Corp (CGZ) Historical

Cognex Corp (CGZ)

36.06

0.02

(0.06%)

Closed September 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	36.52	0.98	2.76	36.31	36.52	36.31	47
1727382360	35.54	0.86	2.48	35.54	35.54	35.54	30
1727295960	34.68	-0.62	-1.76	35.17	35.53	34.68	233
1727209560	35.299999	-0.31	-0.87	35.61	35.61	35.299999	131
1727123160	35.61	-0.19	-0.53	35.61	35.61	35.61	110
1726864020	35.799999	0.11	0.31	35.83	35.83	35.799999	21
1726777560	35.69	0.86	2.47	34.979999	35.69	34.79	868
1726691220	34.83	-0.17	-0.49	34.83	34.83	34.83	280
1726604760	35	0.22	0.63	34.64	35.22	34.64	287
1726518420	34.78	0.45	1.31	34.88	34.88	34.659999	358
1726259160	34.33	-0.38	-1.09	34.38	34.38	34.33	130
1726172760	34.71	0.02	0.06	34.71	34.71	34.71	30
1726086360	34.69	0.48	1.40	34.26	34.69	34.049999	136
1725999960	34.21	-0.36	-1.04	34.409999	34.9	34.21	96
1725913620	34.57	0.23	0.67	34.44	34.57	34.44	71
1725654360	34.34	-0.28	-0.81	35.299999	35.409999	34.34	248
1725567960	34.619999	-0.29	-0.83	34.61	34.619999	34.61	17
1725481560	34.909999	-0.09	-0.26	34.32	34.909999	34.32	69
1725395160	35	-1.35	-3.71	35.54	35.7	35	108
1725308760	36.35	0.33	0.92	36.34	36.35	36.29	52
1725049560	36.02	-0.17	-0.47	36.02	36.02	36.02	40
1724963160	36.19	0.93	2.64	34.58	36.19	34.58	55
1724876820	35.26	0	0.00	35.26	35.26	35.26	0
1724790420	35.26	-0.52	-1.45	35.24	35.26	35.24	84
1724704020	35.78	0.45	1.27	35.659999	35.85	35.659999	141
1724444820	35.33	0.43	1.23	35.15	35.33	35.14	217
1724358420	34.9	-0.91	-2.54	35.58	35.58	34.9	100
1724271960	35.81	0.43	1.22	35.38	35.81	35.38	97
1724185560	35.38	-0.56	-1.56	35.89	35.89	35.38	84
1724099220	35.94	0.04	0.11	35.94	35.94	35.94	20
1723840020	35.9	0.27	0.76	36.07	36.15	35.52	884
1723753620	35.63	0.62	1.77	35.63	35.63	35.63	33
1723667160	35.01	-0.73	-2.04	35.81	35.81	34.85	155
1723580760	35.74	0.09	0.25	35.61	35.74	35.61	40
1723494360	35.65	0.44	1.25	35.68	35.85	35.65	81
1723235220	35.21	-0.45	-1.26	35.78	35.78	35.21	150
1723148820	35.659999	0.66	1.89	34.369999	35.659999	34.369999	769
1723062360	35	0.04	0.11	35.26	35.34	35	412
1722975960	34.96	1.53	4.58	34.08	35.06	34.08	320
1722889620	33.43	-1.63	-4.65	34.04	34.04	32.64	917
1722630360	35.06	-1.13	-3.12	36.09	36.09	34.76	1316
1722544020	36.19	-9.49	-20.77	45.02	45.02	35.78	1778
1722457560	45.68	0.3	0.66	45.28	45.69	45.28	187
1722371220	45.38	-0.6	-1.30	45.56	45.56	45.38	35
1722284760	45.98	0.72	1.59	45.68	46.31	45	6069
1722025620	45.26	0.21	0.47	45.26	45.26	45.26	25
1721939160	45.05	-2.01	-4.27	46.65	46.65	45.05	562
1721852820	47.06	0.06	0.13	46.84	47.06	46.84	73
1721766420	47	0.67	1.45	46.02	47	46.02	28
1721679960	46.33	0.33	0.72	46.03	46.33	45.81	261
1721420760	46	0.1	0.22	46.18	46.18	46	80
1721334360	45.9	-1.87	-3.91	47.69	47.69	45.9	1077
1721248020	47.77	-0.26	-0.54	48.47	48.47	47.77	260
1721161560	48.03	0.52	1.09	47.29	48.03	47.29	9
1721075160	47.51	0.67	1.43	47.12	47.51	46.75	151
1720815960	46.84	-0.11	-0.23	46.61	47.7	46.6	677
1720729560	46.95	1.29	2.83	46.17	46.95	46.17	163
1720643220	45.66	1.35	3.05	45.07	45.91	44.84	350
1720556760	44.31	0.57	1.30	44	44.31	44	297
1720470360	43.74	0.4	0.92	44.03	44.51	43.74	1020
1720211220	43.34	-0.59	-1.34	43.85	43.85	43.34	39
1720124820	43.93	0.45	1.03	43.93	43.93	43.93	7
1720038420	43.48	0	0.00	43.48	43.48	43.48	0
1719952020	43.48	0.42	0.98	43.01	43.48	43	739
1719865620	43.06	-0.26	-0.60	43.32	43.32	43.06	102
1719606420	43.32	0.1	0.23	43.34	43.71	43.32	129

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions