Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.11 43.56 42.89 43.07 327,090 +0.05(+0.12%)
May 27, 2016 42.64 43.02 43.02 43.02 410,900 +0.53(+1.25%)
May 26, 2016 41.97 42.99 41.89 42.49 313,771 +0.67(+1.60%)
May 25, 2016 41.50 41.89 41.02 41.82 267,191 +0.40(+0.97%)
May 24, 2016 40.65 41.56 39.87 41.42 387,042 +0.95(+2.35%)
May 23, 2016 40.05 40.64 40.05 40.47 251,014 +0.36(+0.90%)
May 20, 2016 39.66 40.40 39.45 40.11 269,165 +0.76(+1.93%)
May 19, 2016 39.32 40.33 39.01 39.35 250,823 -0.10(-0.25%)
May 18, 2016 39.58 40.53 39.16 39.45 359,466 -0.21(-0.53%)
May 17, 2016 40.03 40.66 39.41 39.66 282,818 -0.41(-1.02%)
May 16, 2016 39.79 40.82 39.79 40.07 312,884 +0.50(+1.26%)
May 13, 2016 40.18 40.45 39.52 39.57 275,706 -0.72(-1.79%)
May 12, 2016 40.65 40.97 40.00 40.29 332,695 -0.10(-0.25%)
May 11, 2016 40.59 41.12 40.22 40.39 342,323 -0.45(-1.10%)
May 10, 2016 40.21 40.87 40.04 40.84 391,686 +0.63(+1.57%)
May 09, 2016 40.47 40.99 40.20 40.21 348,644 -0.40(-0.98%)
May 06, 2016 39.97 40.62 39.70 40.61 431,567 +0.49(+1.22%)
May 05, 2016 40.35 40.77 40.08 40.12 482,882 -0.12(-0.30%)
May 04, 2016 39.99 41.27 39.81 40.24 892,793 -0.89(-2.16%)
May 03, 2016 39.66 42.48 38.40 41.13 2,805,148 +5.92(+16.81%)
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.