Cognex Cp (NQ: CGNX )

85.82 USD +3.23 (+3.91%)
Streaming Delayed Price Updated: 10:46 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.05 21.24 20.27 20.49 1,522,582 -0.83(-3.89%)
Jul 30, 2014 21.73 21.88 21.17 21.32 2,052,032 -0.23(-1.09%)
Jul 29, 2014 22.05 22.90 21.54 21.55 8,059,602 +2.66(+14.05%)
Jul 28, 2014 19.07 19.07 18.71 18.90 947,614 -0.08(-0.42%)
Jul 25, 2014 19.10 19.17 18.84 18.98 1,208,036 -0.32(-1.63%)
Jul 24, 2014 19.57 19.69 19.11 19.30 1,241,232 -0.22(-1.15%)
Jul 23, 2014 19.96 19.99 19.45 19.52 654,908 -0.37(-1.84%)
Jul 22, 2014 19.92 20.14 19.78 19.89 819,060 +0.10(+0.51%)
Jul 21, 2014 19.49 19.82 19.27 19.79 849,650 +0.18(+0.94%)
Jul 18, 2014 18.95 19.65 18.95 19.60 878,222 +0.59(+3.10%)
Jul 17, 2014 19.17 19.34 18.92 19.01 946,480 -0.24(-1.25%)
Jul 16, 2014 19.40 19.50 19.12 19.25 639,542 +0.01(+0.05%)
Jul 15, 2014 19.48 19.71 19.00 19.24 725,586 -0.37(-1.89%)
Jul 14, 2014 19.70 19.93 19.51 19.61 989,806 +0.23(+1.19%)
Jul 11, 2014 19.43 19.49 19.25 19.38 480,082 +0.02(+0.10%)
Jul 10, 2014 19.41 19.64 19.30 19.36 1,085,320 -0.40(-2.02%)
Jul 09, 2014 19.75 19.88 19.52 19.76 817,144 +0.18(+0.89%)
Jul 08, 2014 19.89 20.07 19.35 19.58 1,328,612 -0.28(-1.41%)
Jul 07, 2014 20.21 20.33 19.75 19.86 1,337,972 -0.30(-1.49%)
Jul 03, 2014 19.85 20.17 20.17 20.17 839,800 +0.43(+2.15%)
Jul 02, 2014 19.55 19.92 19.52 19.74 1,292,186 +0.08(+0.43%)
Jul 01, 2014 19.38 19.80 19.34 19.66 1,285,272 +0.45(+2.37%)
Jun 30, 2014 18.89 19.22 18.76 19.20 1,672,888 +0.35(+1.83%)
Jun 27, 2014 18.75 18.93 18.67 18.86 1,373,074 +0.10(+0.53%)
Jun 26, 2014 19.02 19.12 18.64 18.75 791,948 -0.24(-1.24%)
Jun 25, 2014 19.00 19.17 18.83 18.99 704,718 -0.02(-0.13%)
Jun 24, 2014 19.54 19.83 19.00 19.01 980,544 -0.50(-2.54%)
Jun 23, 2014 19.19 19.58 19.13 19.51 1,385,696 +0.48(+2.52%)
Jun 20, 2014 18.27 19.29 18.08 19.03 2,202,732 +0.83(+4.56%)
Jun 19, 2014 18.44 18.46 18.07 18.20 449,742 -0.17(-0.93%)
Jun 18, 2014 18.59 18.64 18.23 18.37 494,310 -0.18(-1.00%)
Jun 17, 2014 18.32 18.69 18.10 18.55 459,336 +0.18(+1.01%)
Jun 16, 2014 18.39 18.58 18.24 18.37 344,864 -0.06(-0.33%)
Jun 13, 2014 18.52 18.68 18.23 18.43 394,436 +0.02(+0.14%)
Jun 12, 2014 18.76 18.88 18.30 18.41 755,594 -0.46(-2.41%)
Jun 11, 2014 18.72 18.96 18.66 18.86 771,894 -0.14(-0.74%)
Jun 10, 2014 19.05 19.19 18.89 19.00 365,944 +0.07(+0.34%)
Jun 06, 2014 18.74 18.95 18.52 18.93 911,830 +0.35(+1.91%)
Jun 05, 2014 18.10 18.59 17.96 18.58 559,164 +0.49(+2.71%)
Jun 04, 2014 17.95 18.14 17.79 18.09 545,502 +0.08(+0.42%)
Jun 03, 2014 17.46 18.11 17.42 18.01 978,096 +0.37(+2.10%)
Jun 02, 2014 18.05 18.21 17.35 17.64 669,038 -0.36(-1.97%)
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%)
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.