Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.85 31.50 30.63 31.29 509,319 -0.12(-0.38%)
Sep 27, 2013 31.55 31.75 31.29 31.41 0 -0.43(-1.35%)
Sep 26, 2013 31.87 32.20 31.59 31.84 288,896 -0.03(-0.09%)
Sep 25, 2013 31.98 32.35 31.78 31.87 256,411 -0.03(-0.09%)
Sep 24, 2013 32.12 32.22 31.64 31.90 304,743 -0.08(-0.25%)
Sep 23, 2013 31.28 32.26 31.28 31.98 505,761 +0.62(+1.98%)
Sep 20, 2013 31.81 32.01 31.26 31.36 0 -0.42(-1.32%)
Sep 19, 2013 32.01 32.18 31.51 31.78 275,259 -0.19(-0.59%)
Sep 18, 2013 31.17 32.00 30.91 31.97 0 +0.78(+2.50%)
Sep 17, 2013 30.67 31.52 30.12 31.19 0 -30.15(-49.15%)
Sep 16, 2013 62.26 62.32 61.11 61.34 357,800 -0.31(-0.50%)
Sep 13, 2013 62.00 62.47 61.24 61.65 0 -0.23(-0.37%)
Sep 12, 2013 61.87 63.36 61.69 61.88 0 -1.72(-2.70%)
Sep 11, 2013 64.00 65.20 62.76 63.60 0 -0.83(-1.29%)
Sep 10, 2013 61.60 64.50 61.57 64.43 381,310 +3.08(+5.02%)
Sep 09, 2013 60.38 61.87 59.81 61.35 0 +0.97(+1.61%)
Sep 06, 2013 60.04 60.64 59.33 60.38 0 +0.87(+1.46%)
Sep 05, 2013 59.76 59.90 58.96 59.51 0 -0.15(-0.25%)
Sep 04, 2013 58.21 61.50 58.21 59.66 0 +1.69(+2.92%)
Sep 03, 2013 57.72 58.46 57.50 57.97 0 +0.99(+1.74%)
Aug 30, 2013 57.39 57.60 56.86 56.98 0 -0.33(-0.58%)
Aug 29, 2013 55.78 57.50 55.50 57.31 196,005 +1.47(+2.63%)
Aug 28, 2013 54.43 56.22 54.14 55.84 0 +1.28(+2.35%)
Aug 27, 2013 56.13 56.29 54.51 54.56 137,485 -2.25(-3.96%)
Aug 26, 2013 56.80 57.41 56.50 56.81 0 +0.00(+0.00%)
Aug 23, 2013 57.00 57.27 56.52 56.81 0 -0.18(-0.32%)
Aug 22, 2013 56.11 57.17 56.11 56.99 165,092 +1.17(+2.10%)
Aug 21, 2013 55.60 56.50 55.07 55.82 0 -0.07(-0.13%)
Aug 20, 2013 54.66 56.07 54.51 55.89 251,426 +1.19(+2.18%)
Aug 19, 2013 55.72 56.03 54.64 54.70 90,027 -1.21(-2.16%)
Aug 16, 2013 56.04 56.71 55.58 55.91 0 -0.44(-0.78%)
Aug 15, 2013 56.50 57.15 56.20 56.35 200,414 -1.05(-1.83%)
Aug 14, 2013 56.37 57.90 55.84 57.40 250,228 +1.13(+2.01%)
Aug 13, 2013 55.75 56.42 55.27 56.27 146,691 +0.62(+1.11%)
Aug 12, 2013 54.65 56.01 54.65 55.65 48,713 +0.74(+1.35%)
Aug 09, 2013 54.88 55.46 54.57 54.91 59,581 -0.16(-0.29%)
Aug 08, 2013 55.40 55.40 54.95 55.07 125,684 +0.03(+0.05%)
Aug 07, 2013 54.89 55.27 54.57 55.04 123,603 -0.14(-0.25%)
Aug 06, 2013 55.13 55.57 54.91 55.18 113,652 -0.43(-0.77%)
Aug 05, 2013 55.02 56.01 55.02 55.61 111,895 +0.42(+0.76%)
Aug 02, 2013 55.57 55.73 54.90 55.19 125,922 -0.55(-0.99%)
Aug 01, 2013 53.53 55.76 53.53 55.74 360,239 +2.63(+4.95%)
Jul 31, 2013 51.99 53.48 51.10 53.11 0 +0.39(+0.74%)
Jul 30, 2013 52.30 59.02 51.86 52.72 0 +2.68(+5.36%)
Jul 29, 2013 50.21 50.28 49.52 50.04 0 -0.20(-0.40%)
Jul 26, 2013 50.31 50.60 50.18 50.24 0 -0.51(-1.00%)
Jul 25, 2013 50.70 50.83 50.46 50.75 0 +0.10(+0.20%)
Jul 24, 2013 51.47 51.83 50.60 50.65 0 -0.47(-0.92%)
Jul 23, 2013 51.57 51.76 51.03 51.12 0 -0.38(-0.74%)
Jul 22, 2013 51.13 51.54 51.13 51.50 0 +0.02(+0.04%)
Jul 19, 2013 50.95 51.51 50.74 51.48 0 +0.44(+0.86%)
Jul 18, 2013 51.32 51.40 51.03 51.04 0 -0.14(-0.27%)
Jul 17, 2013 51.56 51.81 51.08 51.18 111,112 -0.42(-0.81%)
Jul 16, 2013 51.90 52.22 51.28 51.60 0 -0.40(-0.77%)
Jul 15, 2013 51.99 52.43 51.58 52.00 0 +0.17(+0.33%)
Jul 12, 2013 51.67 52.49 51.08 51.83 0 +0.63(+1.23%)
Jul 11, 2013 50.89 51.27 50.41 51.20 0 +1.06(+2.11%)
Jul 10, 2013 49.86 50.61 49.83 50.14 0 +0.20(+0.40%)
Jul 09, 2013 48.44 50.34 48.44 49.94 0 +1.50(+3.10%)
Jul 08, 2013 46.89 48.44 46.60 48.44 301,854 +2.14(+4.62%)
Jul 05, 2013 48.00 48.00 45.73 46.30 0 -0.94(-1.99%)
Jul 03, 2013 47.33 47.45 46.90 47.24 0 -0.22(-0.46%)
Jul 02, 2013 46.35 47.48 46.02 47.46 0 +1.17(+2.53%)
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.