Cognex Cp (NQ: CGNX )

84.19 USD -0.13 (-0.15%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.