Cognex Cp (NQ: CGNX )

83.72 USD +0.56 (+0.67%)
Streaming Delayed Price Updated: 4:02 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.01 22.43 22.00 22.34 1,434,496 +0.32(+1.48%)
Feb 26, 2015 21.88 22.16 21.68 22.02 1,000,572 +0.21(+0.96%)
Feb 25, 2015 21.25 21.85 21.01 21.81 1,492,528 +0.57(+2.68%)
Feb 24, 2015 21.07 21.26 20.97 21.24 722,540 +0.16(+0.78%)
Feb 23, 2015 21.24 21.24 20.89 21.08 831,958 -0.23(-1.10%)
Feb 20, 2015 20.84 21.37 20.70 21.31 1,096,338 +0.48(+2.28%)
Feb 19, 2015 20.67 21.07 20.67 20.83 771,156 +0.06(+0.31%)
Feb 18, 2015 20.62 20.84 20.45 20.77 944,358 +0.14(+0.70%)
Feb 17, 2015 20.57 20.94 20.50 20.62 1,740,828 -0.29(-1.36%)
Feb 13, 2015 20.49 20.91 20.91 20.91 4,152,000 +0.48(+2.32%)
Feb 12, 2015 19.51 20.50 19.29 20.43 2,650,442 +1.14(+5.88%)
Feb 11, 2015 19.50 19.71 19.23 19.30 1,162,036 -0.25(-1.25%)
Feb 10, 2015 19.30 19.66 19.24 19.55 1,971,092 +0.37(+1.93%)
Feb 09, 2015 19.02 19.38 18.94 19.17 1,513,052 -0.08(-0.42%)
Feb 06, 2015 19.30 19.48 19.08 19.25 827,484 -0.04(-0.23%)
Feb 05, 2015 19.16 19.33 19.11 19.30 751,774 +0.15(+0.78%)
Feb 04, 2015 18.93 19.30 18.74 19.15 811,586 +0.08(+0.42%)
Feb 03, 2015 18.64 19.08 18.57 19.07 766,198 +0.49(+2.61%)
Feb 02, 2015 18.46 18.64 18.13 18.58 1,059,350 +0.21(+1.14%)
Jan 30, 2015 18.80 18.90 18.36 18.38 962,904 -0.57(-3.01%)
Jan 29, 2015 18.71 18.95 18.64 18.95 990,924 +0.27(+1.47%)
Jan 28, 2015 19.49 19.50 18.64 18.67 1,274,938 -0.58(-3.01%)
Jan 27, 2015 19.25 19.43 19.17 19.25 794,238 -0.31(-1.58%)
Jan 26, 2015 19.51 19.65 19.12 19.56 873,082 +0.06(+0.33%)
Jan 23, 2015 19.84 19.86 19.48 19.50 631,478 -0.26(-1.34%)
Jan 22, 2015 19.32 19.76 18.86 19.76 868,974 +0.57(+2.97%)
Jan 21, 2015 18.87 19.30 18.77 19.19 980,806 +0.29(+1.53%)
Jan 20, 2015 18.63 19.02 18.35 18.90 1,062,236 +0.30(+1.61%)
Jan 16, 2015 18.14 18.63 18.06 18.60 1,245,724 +0.49(+2.68%)
Jan 15, 2015 18.50 18.67 18.08 18.11 741,580 -0.35(-1.92%)
Jan 14, 2015 18.38 18.70 18.38 18.47 894,816 -0.14(-0.75%)
Jan 13, 2015 18.67 19.20 18.33 18.61 714,692 +0.10(+0.51%)
Jan 12, 2015 19.05 19.11 18.48 18.51 846,904 -0.49(-2.58%)
Jan 09, 2015 19.22 19.45 18.99 19.00 841,420 -0.17(-0.86%)
Jan 08, 2015 19.19 19.51 19.15 19.17 1,738,838 +0.17(+0.87%)
Jan 07, 2015 19.21 19.42 18.95 19.00 761,516 -0.04(-0.21%)
Jan 06, 2015 19.67 19.79 18.79 19.05 1,182,840 -0.69(-3.52%)
Jan 05, 2015 20.20 20.26 19.64 19.74 753,242 -0.68(-3.33%)
Jan 02, 2015 20.82 21.03 20.24 20.42 639,158 -0.25(-1.19%)
Dec 31, 2014 21.08 20.67 20.67 20.67 593,200 -0.30(-1.43%)
Dec 30, 2014 21.02 21.25 20.96 20.96 409,934 -0.18(-0.87%)
Dec 29, 2014 20.95 21.25 20.81 21.15 508,506 +0.12(+0.59%)
Dec 26, 2014 20.95 21.14 20.94 21.02 264,604 +0.09(+0.43%)
Dec 24, 2014 20.75 20.93 20.93 20.93 252,600 +0.18(+0.89%)
Dec 23, 2014 20.74 20.90 20.61 20.75 383,654 +0.14(+0.68%)
Dec 22, 2014 20.16 20.63 20.16 20.61 504,848 +0.46(+2.26%)
Dec 19, 2014 20.15 20.22 19.93 20.16 1,549,164 -0.03(-0.15%)
Dec 18, 2014 20.21 20.35 19.89 20.18 930,564 +0.31(+1.59%)
Dec 17, 2014 19.78 19.87 19.34 19.87 1,482,902 +0.08(+0.40%)
Dec 16, 2014 19.99 20.25 19.77 19.79 931,628 -0.24(-1.22%)
Dec 15, 2014 20.23 20.41 20.00 20.04 975,774 -0.04(-0.17%)
Dec 12, 2014 20.23 20.54 20.00 20.07 810,084 -0.48(-2.31%)
Dec 11, 2014 20.70 21.14 20.50 20.55 717,762 -0.00(-0.02%)
Dec 10, 2014 20.92 21.17 20.54 20.55 860,296 -0.52(-2.44%)
Dec 09, 2014 20.34 21.09 20.19 21.07 718,558 +0.47(+2.28%)
Dec 08, 2014 20.92 21.19 20.48 20.59 725,854 -0.40(-1.91%)
Dec 05, 2014 20.53 21.12 20.44 21.00 965,886 +0.44(+2.12%)
Dec 04, 2014 20.64 20.75 20.45 20.56 581,740 -0.14(-0.68%)
Dec 03, 2014 20.33 20.76 20.32 20.70 788,858 +0.38(+1.87%)
Dec 02, 2014 19.99 20.38 19.89 20.32 547,996 +0.43(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.