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 (%)
Sep 30, 2014 41.16 41.37 40.27 40.27 746,516 -0.83(-2.02%)
Sep 29, 2014 40.91 41.49 40.50 41.10 423,489 -0.41(-0.99%)
Sep 26, 2014 40.76 41.53 40.60 41.51 463,713 +0.88(+2.17%)
Sep 25, 2014 42.37 42.69 40.60 40.63 663,085 -1.95(-4.58%)
Sep 24, 2014 42.08 42.67 41.83 42.58 367,158 +0.62(+1.48%)
Sep 23, 2014 42.28 42.68 41.89 41.96 546,273 -0.64(-1.50%)
Sep 22, 2014 42.87 43.08 41.81 42.60 837,825 -0.49(-1.14%)
Sep 19, 2014 43.80 43.80 42.19 43.09 10,500,035 -0.32(-0.74%)
Sep 18, 2014 43.43 43.66 43.21 43.41 399,504 +0.22(+0.51%)
Sep 17, 2014 42.38 43.45 42.16 43.19 505,318 +0.72(+1.70%)
Sep 16, 2014 42.03 42.58 41.60 42.47 486,554 +0.32(+0.76%)
Sep 15, 2014 42.71 43.13 42.08 42.15 786,634 -0.07(-0.17%)
Sep 12, 2014 42.37 42.63 41.84 42.22 401,130 -0.27(-0.64%)
Sep 11, 2014 41.79 42.63 41.54 42.49 394,968 +0.50(+1.19%)
Sep 10, 2014 41.74 42.20 41.74 41.99 315,285 +0.24(+0.57%)
Sep 09, 2014 42.24 42.27 41.54 41.75 402,438 -0.51(-1.21%)
Sep 08, 2014 42.51 43.03 42.10 42.26 427,072 -0.16(-0.38%)
Sep 05, 2014 42.57 43.06 42.00 42.42 295,879 -0.27(-0.63%)
Sep 04, 2014 43.48 43.97 42.64 42.69 410,385 -0.58(-1.34%)
Sep 03, 2014 43.34 43.75 42.95 43.27 504,666 -0.02(-0.05%)
Sep 02, 2014 42.48 43.74 42.32 43.29 541,561 +1.31(+3.12%)
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%)
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.