Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.66 18.82 18.27 18.50 567,030 -0.13(-0.72%)
Feb 26, 2016 18.57 18.79 18.18 18.64 650,710 +0.15(+0.84%)
Feb 25, 2016 18.51 18.71 18.33 18.49 746,908 +0.09(+0.49%)
Feb 24, 2016 18.35 18.45 18.13 18.39 1,032,610 -0.02(-0.11%)
Feb 23, 2016 18.42 18.79 18.41 18.42 849,228 -0.01(-0.05%)
Feb 22, 2016 18.51 18.74 18.18 18.42 618,976 +0.05(+0.30%)
Feb 19, 2016 18.11 18.45 18.09 18.37 842,012 +0.20(+1.13%)
Feb 18, 2016 18.27 18.45 18.08 18.17 1,405,622 -0.01(-0.06%)
Feb 17, 2016 17.43 18.24 17.27 18.17 1,656,714 +0.91(+5.27%)
Feb 16, 2016 16.89 17.43 16.73 17.26 1,345,278 +0.54(+3.26%)
Feb 12, 2016 16.64 16.72 16.72 16.72 1,589,400 +0.32(+1.95%)
Feb 11, 2016 15.04 16.54 15.04 16.40 2,660,844 +0.90(+5.84%)
Feb 10, 2016 15.45 15.78 15.36 15.49 1,404,340 +0.04(+0.26%)
Feb 09, 2016 14.98 15.68 14.96 15.46 1,027,654 +0.35(+2.32%)
Feb 08, 2016 15.21 15.39 14.72 15.11 1,035,826 -0.34(-2.23%)
Feb 05, 2016 15.76 16.16 15.35 15.45 776,034 -0.41(-2.55%)
Feb 04, 2016 15.66 16.08 15.66 15.86 567,020 +0.20(+1.25%)
Feb 03, 2016 15.65 15.74 15.30 15.66 1,090,208 +0.14(+0.93%)
Feb 02, 2016 15.73 15.97 15.36 15.52 692,594 -0.33(-2.11%)
Feb 01, 2016 15.96 16.11 15.68 15.85 541,750 -0.28(-1.71%)
Jan 29, 2016 15.32 16.14 15.32 16.12 976,600 +0.89(+5.84%)
Jan 28, 2016 15.54 15.61 15.18 15.23 1,106,742 -0.20(-1.26%)
Jan 27, 2016 15.38 15.64 15.31 15.43 919,538 -0.07(-0.45%)
Jan 26, 2016 15.53 15.62 15.04 15.50 966,332 +0.03(+0.16%)
Jan 25, 2016 15.55 15.89 15.40 15.47 1,766,064 -0.19(-1.18%)
Jan 22, 2016 15.48 15.75 15.14 15.66 1,401,948 +0.56(+3.71%)
Jan 21, 2016 15.16 15.41 14.99 15.10 1,555,670 -0.06(-0.43%)
Jan 20, 2016 14.91 15.30 14.78 15.16 1,365,168 +0.00(+0.03%)
Jan 19, 2016 15.09 15.24 14.94 15.16 1,671,562 +0.20(+1.30%)
Jan 15, 2016 14.65 14.96 14.96 14.96 1,523,000 +0.00(+0.00%)
Jan 14, 2016 14.78 15.18 14.55 14.96 1,443,428 +0.21(+1.46%)
Jan 13, 2016 15.23 15.68 14.57 14.75 1,467,980 -0.44(-2.90%)
Jan 12, 2016 14.55 15.24 14.55 15.19 1,448,294 +0.76(+5.30%)
Jan 11, 2016 14.20 14.46 14.01 14.43 1,470,242 +0.20(+1.41%)
Jan 08, 2016 14.65 14.94 14.14 14.22 1,729,608 -0.44(-2.97%)
Jan 07, 2016 15.41 15.48 14.59 14.66 1,517,382 -1.05(-6.68%)
Jan 06, 2016 16.12 16.18 15.65 15.71 1,626,304 -0.59(-3.65%)
Jan 05, 2016 16.64 16.67 16.19 16.30 728,714 -0.33(-2.01%)
Jan 04, 2016 16.52 16.75 16.28 16.64 873,506 -0.25(-1.45%)
Dec 31, 2015 17.18 16.89 16.89 16.89 680,400 -0.39(-2.26%)
Dec 30, 2015 17.33 17.50 17.23 17.27 437,766 -0.05(-0.32%)
Dec 29, 2015 17.37 17.55 17.08 17.33 650,118 +0.02(+0.14%)
Dec 28, 2015 17.22 17.39 17.10 17.30 586,836 -0.15(-0.89%)
Dec 24, 2015 17.30 17.46 17.46 17.46 284,800 +0.13(+0.75%)
Dec 23, 2015 17.23 17.50 17.08 17.33 599,300 +0.18(+1.05%)
Dec 22, 2015 16.91 17.21 16.75 17.15 864,932 +0.28(+1.66%)
Dec 21, 2015 16.99 17.18 16.73 16.87 752,690 -0.04(-0.21%)
Dec 18, 2015 17.08 17.19 16.82 16.91 2,079,658 -0.26(-1.51%)
Dec 17, 2015 17.36 17.64 17.00 17.17 673,590 -0.19(-1.09%)
Dec 16, 2015 17.40 17.85 17.11 17.36 614,778 +0.07(+0.40%)
Dec 15, 2015 17.40 17.68 17.03 17.29 878,840 +0.00(+0.00%)
Dec 14, 2015 17.62 17.64 17.20 17.29 1,163,000 -0.36(-2.04%)
Dec 11, 2015 17.83 17.84 17.41 17.64 1,276,166 -0.38(-2.11%)
Dec 10, 2015 18.08 18.25 17.96 18.02 959,302 -0.05(-0.28%)
Dec 09, 2015 18.23 18.45 17.89 18.08 765,100 -0.30(-1.63%)
Dec 08, 2015 18.40 18.52 18.20 18.38 855,238 -0.13(-0.70%)
Dec 07, 2015 18.67 18.75 18.34 18.50 791,372 -0.14(-0.75%)
Dec 04, 2015 18.27 18.78 18.00 18.64 1,080,948 +0.39(+2.16%)
Dec 03, 2015 17.89 18.42 17.77 18.25 2,133,566 +0.49(+2.73%)
Dec 02, 2015 18.13 18.16 17.72 17.76 1,003,236 -0.45(-2.47%)
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.