Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 58.84 60.06 55.77 56.74 3,617,900 -6.30(-9.99%)
May 28, 2020 62.92 64.28 61.93 63.04 874,940 -0.09(-0.14%)
May 27, 2020 62.78 63.24 61.08 63.13 1,061,356 +0.54(+0.86%)
May 26, 2020 62.69 63.99 62.01 62.59 1,423,762 +0.92(+1.49%)
May 22, 2020 60.60 61.84 60.27 61.67 572,200 +0.49(+0.80%)
May 21, 2020 61.39 62.01 60.76 61.18 1,007,660 -0.22(-0.36%)
May 20, 2020 62.14 62.39 60.97 61.40 930,573 +0.55(+0.90%)
May 19, 2020 59.52 62.20 59.52 60.85 1,225,320 +0.98(+1.64%)
May 18, 2020 58.50 60.40 58.35 59.87 1,173,143 +2.65(+4.63%)
May 15, 2020 55.40 57.40 55.21 57.22 1,289,700 +0.99(+1.76%)
May 14, 2020 53.76 56.42 53.08 56.23 1,264,698 +1.71(+3.14%)
May 13, 2020 55.36 56.05 53.67 54.52 1,039,801 -1.33(-2.38%)
May 12, 2020 58.73 58.90 55.67 55.85 859,550 -2.62(-4.48%)
May 11, 2020 56.94 58.86 56.33 58.47 1,191,222 +0.95(+1.65%)
May 08, 2020 56.46 57.77 56.11 57.52 880,000 +1.82(+3.27%)
May 07, 2020 55.95 56.73 55.39 55.70 728,661 +0.24(+0.43%)
May 06, 2020 55.28 56.00 54.43 55.46 680,375 +1.05(+1.93%)
May 05, 2020 54.08 55.18 54.00 54.41 630,765 +1.14(+2.14%)
May 04, 2020 52.35 53.43 51.84 53.27 848,536 +0.86(+1.64%)
May 01, 2020 53.96 54.09 51.89 52.41 1,272,300 -2.83(-5.12%)
Apr 30, 2020 56.72 57.03 55.22 55.24 1,531,939 -2.46(-4.26%)
Apr 29, 2020 56.58 58.57 56.09 57.70 1,514,544 +1.85(+3.31%)
Apr 28, 2020 53.72 57.68 52.66 55.85 3,077,950 +6.01(+12.06%)
Apr 27, 2020 49.02 50.42 49.02 49.84 1,450,184 +1.04(+2.13%)
Apr 24, 2020 47.97 49.24 47.68 48.80 667,600 +1.03(+2.16%)
Apr 23, 2020 49.19 50.17 47.63 47.77 1,604,580 -1.29(-2.63%)
Apr 22, 2020 48.36 49.71 48.03 49.06 942,728 +2.13(+4.54%)
Apr 21, 2020 46.11 47.19 46.02 46.93 884,456 -1.04(-2.16%)
Apr 20, 2020 46.16 48.17 45.60 47.97 1,305,749 +0.92(+1.97%)
Apr 17, 2020 46.40 47.34 46.01 47.04 850,200 +1.64(+3.61%)
Apr 16, 2020 45.52 46.19 44.55 45.40 746,316 +0.27(+0.60%)
Apr 15, 2020 45.94 46.35 44.95 45.13 865,715 -1.60(-3.42%)
Apr 14, 2020 46.71 47.27 46.24 46.73 773,708 +1.32(+2.91%)
Apr 13, 2020 45.88 46.03 44.86 45.41 754,696 -0.78(-1.69%)
Apr 09, 2020 46.00 47.38 45.36 46.19 954,300 +0.56(+1.23%)
Apr 08, 2020 44.58 46.04 44.23 45.63 774,585 +1.47(+3.33%)
Apr 07, 2020 45.16 45.69 44.00 44.16 874,503 +0.26(+0.59%)
Apr 06, 2020 42.21 44.24 41.52 43.90 1,067,947 +3.36(+8.29%)
Apr 03, 2020 41.29 42.45 40.25 40.54 1,429,300 -1.23(-2.94%)
Apr 02, 2020 40.51 42.10 40.08 41.77 1,107,080 +0.80(+1.95%)
Apr 01, 2020 40.64 42.36 40.16 40.97 1,359,665 -1.25(-2.96%)
Mar 31, 2020 45.42 45.80 41.75 42.22 1,648,873 -3.24(-7.13%)
Mar 30, 2020 44.01 45.98 43.03 45.46 1,301,559 +2.16(+4.99%)
Mar 27, 2020 45.82 46.94 43.06 43.30 1,247,800 -3.53(-7.54%)
Mar 26, 2020 43.33 46.83 42.12 46.83 1,678,470 +3.92(+9.14%)
Mar 25, 2020 41.93 45.19 41.05 42.91 1,893,699 -1.21(-2.74%)
Mar 24, 2020 40.07 44.38 40.01 44.12 1,437,280 +5.90(+15.44%)
Mar 23, 2020 40.75 41.19 36.51 38.22 2,475,463 -4.05(-9.58%)
Mar 20, 2020 44.48 44.99 41.76 42.27 1,930,800 -1.74(-3.95%)
Mar 19, 2020 45.49 45.66 42.40 44.01 1,753,158 -1.98(-4.31%)
Mar 18, 2020 43.10 48.81 41.67 45.99 2,195,709 -0.67(-1.44%)
Mar 17, 2020 39.30 48.05 38.76 46.66 2,264,927 +8.20(+21.32%)
Mar 16, 2020 39.09 41.51 38.23 38.46 1,860,929 -6.17(-13.82%)
Mar 13, 2020 41.07 44.78 39.10 44.63 1,937,100 +5.64(+14.47%)
Mar 12, 2020 36.17 40.40 35.20 38.99 2,449,824 -0.41(-1.04%)
Mar 11, 2020 41.00 41.10 38.91 39.40 1,611,084 -3.08(-7.25%)
Mar 10, 2020 41.59 42.49 39.38 42.48 1,136,271 +2.77(+6.98%)
Mar 09, 2020 40.89 42.00 39.15 39.71 1,450,236 -4.86(-10.90%)
Mar 06, 2020 43.63 44.94 43.56 44.57 1,245,200 -0.93(-2.04%)
Mar 05, 2020 45.93 46.69 45.05 45.50 783,149 -2.06(-4.33%)
Mar 04, 2020 47.13 47.65 46.15 47.56 838,245 +1.15(+2.48%)
Mar 03, 2020 46.44 47.59 45.77 46.41 1,608,331 +0.06(+0.13%)
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.