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 (%)
Aug 29, 2014 42.00 41.98 41.98 41.98 366,700 +0.08(+0.19%)
Aug 28, 2014 41.84 42.06 41.51 41.90 360,712 -0.12(-0.29%)
Aug 27, 2014 43.19 43.35 41.84 42.02 599,862 -1.18(-2.73%)
Aug 26, 2014 43.56 43.57 43.18 43.20 359,057 -0.10(-0.23%)
Aug 25, 2014 44.10 44.10 42.91 43.30 406,438 -0.49(-1.12%)
Aug 22, 2014 43.02 44.25 42.81 43.79 641,163 +0.78(+1.81%)
Aug 21, 2014 43.07 43.36 42.51 43.01 470,125 +0.03(+0.07%)
Aug 20, 2014 42.64 43.02 42.16 42.98 305,171 +0.24(+0.56%)
Aug 19, 2014 43.00 43.11 42.54 42.74 293,411 -0.20(-0.47%)
Aug 18, 2014 42.21 42.91 42.02 42.94 425,086 +1.21(+2.90%)
Aug 15, 2014 42.18 42.22 40.76 41.73 438,266 -0.03(-0.07%)
Aug 14, 2014 42.16 42.71 41.65 41.76 324,932 -0.37(-0.88%)
Aug 13, 2014 42.22 42.65 41.85 42.13 437,428 +0.00(+0.00%)
Aug 12, 2014 42.59 42.90 41.90 42.13 267,639 -0.59(-1.38%)
Aug 11, 2014 42.63 43.38 42.36 42.72 423,072 +0.46(+1.09%)
Aug 08, 2014 41.45 42.54 41.24 42.26 455,421 +0.76(+1.83%)
Aug 07, 2014 42.03 42.52 41.24 41.50 362,870 -0.41(-0.98%)
Aug 06, 2014 41.88 42.38 41.78 41.91 309,406 -0.18(-0.43%)
Aug 05, 2014 41.81 42.48 41.62 42.09 571,385 +0.18(+0.43%)
Aug 04, 2014 41.56 41.99 41.00 41.91 565,319 +0.51(+1.23%)
Aug 01, 2014 40.90 41.42 40.08 41.40 621,386 +0.42(+1.02%)
Jul 31, 2014 42.09 42.48 40.54 40.98 761,291 -1.66(-3.89%)
Jul 30, 2014 43.46 43.75 42.34 42.64 1,026,016 -0.47(-1.09%)
Jul 29, 2014 44.10 45.80 43.07 43.11 4,029,801 +5.31(+14.05%)
Jul 28, 2014 38.13 38.13 37.43 37.80 473,807 -0.16(-0.42%)
Jul 25, 2014 38.20 38.35 37.68 37.96 604,018 -0.63(-1.63%)
Jul 24, 2014 39.14 39.38 38.22 38.59 620,616 -0.45(-1.15%)
Jul 23, 2014 39.93 39.98 38.90 39.04 327,454 -0.73(-1.84%)
Jul 22, 2014 39.85 40.28 39.56 39.77 409,530 +0.20(+0.51%)
Jul 21, 2014 38.98 39.63 38.54 39.57 424,825 +0.37(+0.94%)
Jul 18, 2014 37.91 39.30 37.91 39.20 439,111 +1.18(+3.10%)
Jul 17, 2014 38.34 38.69 37.84 38.02 473,240 -0.48(-1.25%)
Jul 16, 2014 38.80 39.00 38.24 38.50 319,771 +0.02(+0.05%)
Jul 15, 2014 38.96 39.42 38.01 38.48 362,793 -0.74(-1.89%)
Jul 14, 2014 39.40 39.87 39.03 39.22 494,903 +0.46(+1.19%)
Jul 11, 2014 38.87 38.97 38.50 38.76 240,041 +0.04(+0.10%)
Jul 10, 2014 38.81 39.28 38.59 38.72 542,660 -0.80(-2.02%)
Jul 09, 2014 39.49 39.75 39.04 39.52 408,572 +0.35(+0.89%)
Jul 08, 2014 39.79 40.14 38.70 39.17 664,306 -0.56(-1.41%)
Jul 07, 2014 40.42 40.65 39.51 39.73 668,986 -0.60(-1.49%)
Jul 03, 2014 39.70 40.33 40.33 40.33 419,900 +0.85(+2.15%)
Jul 02, 2014 39.09 39.84 39.05 39.48 646,093 +0.17(+0.43%)
Jul 01, 2014 38.76 39.60 38.68 39.31 642,636 +0.91(+2.37%)
Jun 30, 2014 37.78 38.44 37.53 38.40 836,444 +0.69(+1.83%)
Jun 27, 2014 37.49 37.86 37.33 37.71 686,537 +0.20(+0.53%)
Jun 26, 2014 38.05 38.25 37.27 37.51 395,974 -0.47(-1.24%)
Jun 25, 2014 38.00 38.35 37.66 37.98 352,359 -0.05(-0.13%)
Jun 24, 2014 39.07 39.67 38.01 38.03 490,272 -0.99(-2.54%)
Jun 23, 2014 38.38 39.16 38.26 39.02 692,848 +0.96(+2.52%)
Jun 20, 2014 36.54 38.58 36.16 38.06 1,101,366 +1.66(+4.56%)
Jun 19, 2014 36.88 36.92 36.14 36.40 224,871 -0.34(-0.93%)
Jun 18, 2014 37.18 37.28 36.46 36.74 247,155 -0.37(-1.00%)
Jun 17, 2014 36.64 37.38 36.20 37.11 229,668 +0.37(+1.01%)
Jun 16, 2014 36.77 37.15 36.48 36.74 172,432 -0.12(-0.33%)
Jun 13, 2014 37.04 37.37 36.46 36.86 197,218 +0.05(+0.14%)
Jun 12, 2014 37.52 37.75 36.60 36.81 377,797 -0.91(-2.41%)
Jun 11, 2014 37.44 37.92 37.32 37.72 385,947 -0.28(-0.74%)
Jun 10, 2014 38.10 38.38 37.77 38.00 182,972 +0.13(+0.34%)
Jun 06, 2014 37.48 37.90 37.04 37.87 455,915 +0.71(+1.91%)
Jun 05, 2014 36.20 37.19 35.93 37.16 279,582 +0.98(+2.71%)
Jun 04, 2014 35.90 36.28 35.57 36.18 272,751 +0.15(+0.42%)
Jun 03, 2014 34.92 36.23 34.83 36.03 489,048 +0.74(+2.10%)
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.