Cognex Cp (NQ: CGNX )

84.32 USD -1.22 (-1.43%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.03 18.04 17.70 18.00 793,574 +0.02(+0.11%)
May 29, 2014 18.26 18.28 17.93 17.98 570,052 -0.16(-0.91%)
May 28, 2014 18.12 18.48 17.95 18.14 944,748 +0.01(+0.06%)
May 27, 2014 17.79 18.14 17.75 18.14 1,099,192 +0.52(+2.98%)
May 23, 2014 17.05 17.61 17.61 17.61 1,028,000 +0.49(+2.86%)
May 22, 2014 17.18 17.46 17.08 17.12 293,050 +0.00(+0.00%)
May 21, 2014 17.05 17.35 16.89 17.12 488,834 +0.13(+0.79%)
May 20, 2014 17.45 17.47 16.86 16.99 823,086 -0.54(-3.08%)
May 19, 2014 17.23 17.74 17.23 17.52 448,970 +0.26(+1.54%)
May 16, 2014 16.77 17.27 16.62 17.26 913,638 +0.48(+2.83%)
May 15, 2014 16.91 17.15 16.43 16.79 945,854 -0.21(-1.26%)
May 14, 2014 17.13 17.33 16.91 17.00 916,826 -0.14(-0.85%)
May 13, 2014 17.38 17.42 17.08 17.14 677,014 -0.27(-1.55%)
May 12, 2014 16.69 17.58 16.67 17.42 744,096 +0.87(+5.23%)
May 09, 2014 16.52 16.78 16.37 16.55 980,884 -0.06(-0.36%)
May 08, 2014 16.75 17.14 16.50 16.61 836,884 -0.14(-0.82%)
May 07, 2014 16.55 16.77 16.21 16.75 1,029,790 +0.16(+0.95%)
May 06, 2014 16.70 16.98 16.59 16.59 899,660 -0.26(-1.54%)
May 05, 2014 16.84 17.00 16.51 16.85 950,516 -0.14(-0.82%)
May 02, 2014 17.44 17.75 16.97 16.99 1,680,340 -0.36(-2.07%)
May 01, 2014 17.25 17.75 16.54 17.35 2,298,526 +0.14(+0.78%)
Apr 30, 2014 17.38 17.46 16.88 17.21 1,788,004 -0.16(-0.95%)
Apr 29, 2014 17.39 17.60 17.18 17.38 884,464 +0.12(+0.72%)
Apr 28, 2014 17.40 17.50 16.85 17.25 1,066,666 -0.06(-0.35%)
Apr 25, 2014 17.65 17.65 17.20 17.32 824,434 -0.40(-2.29%)
Apr 24, 2014 17.77 18.08 17.46 17.72 1,071,742 +0.11(+0.62%)
Apr 23, 2014 17.58 18.69 17.52 17.61 2,250,612 +0.59(+3.44%)
Apr 22, 2014 16.63 17.17 16.50 17.02 1,001,450 +0.45(+2.75%)
Apr 21, 2014 16.60 16.80 16.34 16.57 833,392 +0.02(+0.09%)
Apr 17, 2014 16.64 16.55 16.55 16.55 563,200 -0.09(-0.54%)
Apr 16, 2014 16.04 16.70 16.04 16.64 713,520 +0.68(+4.29%)
Apr 15, 2014 16.29 16.33 15.33 15.96 1,954,448 -0.23(-1.42%)
Apr 14, 2014 16.64 16.64 15.97 16.19 908,432 -0.27(-1.64%)
Apr 11, 2014 16.92 17.12 16.45 16.46 1,048,860 -0.57(-3.32%)
Apr 10, 2014 17.67 17.72 16.98 17.02 872,852 -0.64(-3.62%)
Apr 09, 2014 17.10 17.69 17.10 17.67 590,070 +0.58(+3.39%)
Apr 08, 2014 16.82 17.19 16.73 17.08 873,444 +0.31(+1.88%)
Apr 07, 2014 16.86 17.14 16.48 16.77 1,017,932 -0.21(-1.24%)
Apr 04, 2014 18.14 18.35 16.95 16.98 1,252,748 -1.01(-5.61%)
Apr 03, 2014 18.00 18.11 17.75 17.99 796,326 -0.01(-0.03%)
Apr 02, 2014 17.75 18.01 17.58 18.00 578,798 +0.35(+1.98%)
Apr 01, 2014 17.00 17.68 16.92 17.64 1,500,688 +0.71(+4.22%)
Mar 31, 2014 16.59 17.00 16.52 16.93 1,299,890 +0.42(+2.54%)
Mar 28, 2014 16.95 17.12 16.42 16.51 894,484 -0.46(-2.74%)
Mar 27, 2014 17.12 17.19 16.88 16.98 572,034 -0.17(-1.02%)
Mar 26, 2014 17.70 17.74 17.15 17.15 893,968 -0.39(-2.20%)
Mar 25, 2014 17.46 17.70 17.23 17.54 608,608 +0.22(+1.26%)
Mar 24, 2014 17.78 17.79 17.17 17.32 1,249,250 -0.42(-2.39%)
Mar 21, 2014 18.13 18.14 17.71 17.74 1,306,072 -0.38(-2.07%)
Mar 20, 2014 18.07 18.35 18.01 18.11 449,094 -0.01(-0.08%)
Mar 19, 2014 18.30 18.36 18.06 18.13 610,920 -0.16(-0.87%)
Mar 18, 2014 18.09 18.38 18.08 18.29 707,110 +0.24(+1.33%)
Mar 17, 2014 18.15 18.25 18.00 18.05 709,038 +0.03(+0.17%)
Mar 14, 2014 18.00 18.18 17.90 18.02 554,524 -0.05(-0.25%)
Mar 13, 2014 18.44 18.50 17.86 18.07 719,292 -0.30(-1.63%)
Mar 12, 2014 18.17 18.49 18.14 18.36 645,974 +0.04(+0.22%)
Mar 11, 2014 18.84 18.84 18.27 18.33 483,584 -0.45(-2.40%)
Mar 10, 2014 18.70 18.84 18.60 18.77 528,412 -0.02(-0.08%)
Mar 07, 2014 19.01 19.01 18.67 18.79 765,526 -0.06(-0.34%)
Mar 06, 2014 18.96 19.00 18.62 18.86 581,948 -0.07(-0.40%)
Mar 05, 2014 19.00 19.11 18.83 18.93 765,122 -0.10(-0.53%)
Mar 04, 2014 18.69 19.17 18.34 19.03 1,018,250 +0.64(+3.45%)
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.