Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.81 20.00 18.71 19.73 1,628,194 +0.51(+2.63%)
Jan 30, 2014 19.03 19.32 18.59 19.22 794,296 +0.42(+2.23%)
Jan 29, 2014 18.61 18.99 18.58 18.80 859,296 +0.01(+0.08%)
Jan 28, 2014 18.66 18.83 18.50 18.79 1,028,474 +0.09(+0.48%)
Jan 27, 2014 18.83 19.00 18.58 18.70 1,314,672 -0.09(-0.48%)
Jan 24, 2014 19.08 19.19 18.73 18.79 1,270,718 -0.45(-2.31%)
Jan 23, 2014 19.27 19.36 19.09 19.23 1,128,382 -0.12(-0.62%)
Jan 22, 2014 19.14 19.39 19.05 19.35 704,784 +0.28(+1.47%)
Jan 21, 2014 19.00 19.12 18.73 19.07 646,500 +0.15(+0.77%)
Jan 17, 2014 19.11 18.92 18.92 18.92 717,600 -0.25(-1.30%)
Jan 16, 2014 19.03 19.22 18.75 19.17 927,260 +0.05(+0.26%)
Jan 15, 2014 18.84 19.16 18.70 19.12 625,880 +0.28(+1.49%)
Jan 14, 2014 18.57 18.95 18.45 18.84 742,764 +0.33(+1.78%)
Jan 13, 2014 18.46 18.59 18.36 18.51 1,342,890 -0.01(-0.05%)
Jan 10, 2014 18.62 18.83 18.36 18.52 672,798 -0.12(-0.64%)
Jan 09, 2014 18.80 18.98 18.40 18.64 951,364 -0.13(-0.69%)
Jan 08, 2014 18.70 18.97 18.55 18.77 1,275,316 +0.01(+0.05%)
Jan 07, 2014 18.86 19.05 18.69 18.76 867,680 +0.01(+0.08%)
Jan 06, 2014 19.16 19.28 18.59 18.75 1,052,784 -0.30(-1.57%)
Jan 03, 2014 18.93 19.28 18.83 19.05 935,880 +0.13(+0.69%)
Jan 02, 2014 19.18 19.25 18.79 18.92 1,429,456 -0.17(-0.89%)
Dec 31, 2013 19.05 19.09 19.09 19.09 1,140,200 +0.02(+0.13%)
Dec 30, 2013 19.05 19.25 18.95 19.07 928,376 +0.04(+0.21%)
Dec 27, 2013 19.01 19.21 18.87 19.02 533,566 -0.02(-0.13%)
Dec 26, 2013 19.01 19.23 18.77 19.05 631,906 +0.20(+1.06%)
Dec 24, 2013 18.75 18.92 18.67 18.85 464,652 +0.19(+1.02%)
Dec 23, 2013 18.42 18.70 18.36 18.66 852,894 +0.32(+1.72%)
Dec 20, 2013 18.25 18.45 18.07 18.34 2,138,036 +0.18(+0.99%)
Dec 19, 2013 18.26 18.37 17.98 18.17 1,756,798 -0.07(-0.41%)
Dec 18, 2013 17.45 18.49 17.33 18.24 2,121,830 +1.12(+6.54%)
Dec 17, 2013 17.15 17.26 17.00 17.12 911,044 +0.00(+0.00%)
Dec 16, 2013 16.81 17.20 16.78 17.12 840,654 +0.44(+2.61%)
Dec 13, 2013 16.44 16.86 16.44 16.68 899,162 +0.27(+1.68%)
Dec 12, 2013 16.44 16.56 16.26 16.41 781,942 -0.04(-0.24%)
Dec 11, 2013 16.69 16.70 16.33 16.45 885,824 -0.07(-0.45%)
Dec 10, 2013 16.55 16.89 16.52 16.52 921,756 -0.09(-0.51%)
Dec 09, 2013 16.59 16.70 16.36 16.61 761,176 +0.11(+0.67%)
Dec 06, 2013 16.45 16.64 16.36 16.50 0 +0.24(+1.44%)
Dec 05, 2013 16.21 16.42 16.16 16.26 0 +0.04(+0.28%)
Dec 04, 2013 16.17 16.43 15.95 16.22 0 +0.02(+0.15%)
Dec 03, 2013 16.29 16.66 16.11 16.20 0 -0.14(-0.89%)
Dec 02, 2013 16.52 16.62 16.29 16.34 1,539,162 -0.14(-0.82%)
Nov 29, 2013 16.66 16.75 16.45 16.48 0 -0.06(-0.36%)
Nov 27, 2013 16.35 16.62 16.25 16.54 0 +0.24(+1.50%)
Nov 26, 2013 16.33 16.49 16.24 16.29 0 +0.03(+0.15%)
Nov 25, 2013 16.25 16.54 16.12 16.26 965,948 +0.15(+0.93%)
Nov 22, 2013 15.82 16.12 15.81 16.11 0 +0.34(+2.19%)
Nov 21, 2013 15.42 15.79 15.35 15.77 763,312 +0.46(+3.04%)
Nov 20, 2013 15.72 15.75 15.26 15.30 0 -0.30(-1.92%)
Nov 19, 2013 16.02 16.12 15.56 15.61 805,154 -0.38(-2.38%)
Nov 18, 2013 15.98 16.12 15.88 15.98 0 +0.06(+0.38%)
Nov 15, 2013 15.97 15.97 15.80 15.93 0 +0.01(+0.06%)
Nov 14, 2013 15.97 15.97 15.75 15.91 425,678 -0.04(-0.22%)
Nov 13, 2013 15.61 15.95 15.61 15.95 0 +0.28(+1.79%)
Nov 12, 2013 15.66 15.77 15.50 15.67 0 +0.01(+0.06%)
Nov 11, 2013 15.55 15.84 15.41 15.66 0 +0.31(+2.05%)
Nov 08, 2013 14.90 15.45 14.90 15.35 0 +0.44(+2.95%)
Nov 07, 2013 15.43 15.46 14.89 14.90 991,362 -0.49(-3.15%)
Nov 06, 2013 15.58 15.68 15.36 15.39 888,528 -0.07(-0.48%)
Nov 05, 2013 15.45 15.66 15.37 15.46 718,684 -0.13(-0.83%)
Nov 04, 2013 15.46 15.66 15.36 15.60 1,386,172 +0.22(+1.45%)
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.