Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.06 36.07 35.41 36.00 396,787 +0.04(+0.11%)
May 29, 2014 36.52 36.56 35.87 35.96 285,026 -0.33(-0.91%)
May 28, 2014 36.25 36.95 35.91 36.29 472,374 +0.02(+0.06%)
May 27, 2014 35.57 36.27 35.51 36.27 549,596 +1.05(+2.98%)
May 23, 2014 34.10 35.22 35.22 35.22 514,000 +0.98(+2.86%)
May 22, 2014 34.37 34.92 34.15 34.24 146,525 +0.00(+0.00%)
May 21, 2014 34.09 34.70 33.79 34.24 244,417 +0.27(+0.79%)
May 20, 2014 34.90 34.94 33.71 33.97 411,543 -1.08(-3.08%)
May 19, 2014 34.45 35.48 34.45 35.05 224,485 +0.53(+1.54%)
May 16, 2014 33.54 34.54 33.25 34.52 456,819 +0.95(+2.83%)
May 15, 2014 33.82 34.30 32.86 33.57 472,927 -0.43(-1.26%)
May 14, 2014 34.26 34.67 33.82 34.00 458,413 -0.29(-0.85%)
May 13, 2014 34.75 34.83 34.16 34.29 338,507 -0.54(-1.55%)
May 12, 2014 33.38 35.16 33.35 34.83 372,048 +1.73(+5.23%)
May 09, 2014 33.05 33.56 32.75 33.10 490,442 -0.12(-0.36%)
May 08, 2014 33.49 34.28 33.00 33.22 418,442 -0.27(-0.82%)
May 07, 2014 33.10 33.55 32.43 33.49 514,895 +0.31(+0.95%)
May 06, 2014 33.40 33.95 33.18 33.18 449,830 -0.52(-1.54%)
May 05, 2014 33.68 33.99 33.02 33.70 475,258 -0.28(-0.82%)
May 02, 2014 34.88 35.51 33.94 33.98 840,170 -0.72(-2.07%)
May 01, 2014 34.50 35.49 33.07 34.70 1,149,263 +0.27(+0.78%)
Apr 30, 2014 34.76 34.92 33.75 34.43 894,002 -0.33(-0.95%)
Apr 29, 2014 34.78 35.20 34.35 34.76 442,232 +0.25(+0.72%)
Apr 28, 2014 34.80 35.00 33.70 34.51 533,333 -0.12(-0.35%)
Apr 25, 2014 35.30 35.30 34.39 34.63 412,217 -0.81(-2.29%)
Apr 24, 2014 35.55 36.15 34.92 35.44 535,871 +0.22(+0.62%)
Apr 23, 2014 35.16 37.37 35.04 35.22 1,125,306 +1.17(+3.44%)
Apr 22, 2014 33.26 34.34 33.00 34.05 500,725 +0.91(+2.75%)
Apr 21, 2014 33.20 33.59 32.67 33.14 416,696 +0.03(+0.09%)
Apr 17, 2014 33.29 33.11 33.11 33.11 281,600 -0.18(-0.54%)
Apr 16, 2014 32.07 33.41 32.07 33.29 356,760 +1.37(+4.29%)
Apr 15, 2014 32.57 32.67 30.67 31.92 977,224 -0.46(-1.42%)
Apr 14, 2014 33.29 33.29 31.95 32.38 454,216 -0.54(-1.64%)
Apr 11, 2014 33.83 34.25 32.89 32.92 524,430 -1.13(-3.32%)
Apr 10, 2014 35.33 35.44 33.96 34.05 436,426 -1.28(-3.62%)
Apr 09, 2014 34.20 35.38 34.20 35.33 295,035 +1.16(+3.39%)
Apr 08, 2014 33.64 34.38 33.46 34.17 436,722 +0.63(+1.88%)
Apr 07, 2014 33.71 34.27 32.95 33.54 508,966 -0.42(-1.24%)
Apr 04, 2014 36.28 36.70 33.91 33.96 626,374 -2.02(-5.61%)
Apr 03, 2014 35.99 36.23 35.50 35.98 398,163 -0.01(-0.03%)
Apr 02, 2014 35.50 36.02 35.16 35.99 289,399 +0.70(+1.98%)
Apr 01, 2014 34.00 35.37 33.84 35.29 750,344 +1.43(+4.22%)
Mar 31, 2014 33.19 34.00 33.04 33.86 649,945 +0.84(+2.54%)
Mar 28, 2014 33.91 34.25 32.83 33.02 447,242 -0.93(-2.74%)
Mar 27, 2014 34.25 34.38 33.76 33.95 286,017 -0.35(-1.02%)
Mar 26, 2014 35.41 35.48 34.30 34.30 446,984 -0.77(-2.20%)
Mar 25, 2014 34.92 35.41 34.46 35.07 304,304 +0.44(+1.26%)
Mar 24, 2014 35.56 35.57 34.35 34.63 624,625 -0.85(-2.39%)
Mar 21, 2014 36.26 36.28 35.42 35.48 653,036 -0.75(-2.07%)
Mar 20, 2014 36.14 36.70 36.02 36.23 224,547 -0.03(-0.08%)
Mar 19, 2014 36.61 36.72 36.12 36.26 305,460 -0.32(-0.87%)
Mar 18, 2014 36.18 36.76 36.17 36.58 353,555 +0.48(+1.33%)
Mar 17, 2014 36.30 36.50 35.99 36.10 354,519 +0.06(+0.17%)
Mar 14, 2014 35.99 36.36 35.80 36.04 277,262 -0.09(-0.25%)
Mar 13, 2014 36.88 36.99 35.71 36.13 359,646 -0.60(-1.63%)
Mar 12, 2014 36.35 36.98 36.27 36.73 322,987 +0.08(+0.22%)
Mar 11, 2014 37.68 37.68 36.54 36.65 241,792 -0.90(-2.40%)
Mar 10, 2014 37.40 37.68 37.20 37.55 264,206 -0.03(-0.08%)
Mar 07, 2014 38.03 38.03 37.34 37.58 382,763 -0.13(-0.34%)
Mar 06, 2014 37.92 37.99 37.25 37.71 290,974 -0.15(-0.40%)
Mar 05, 2014 37.99 38.23 37.65 37.86 382,561 -0.20(-0.53%)
Mar 04, 2014 37.38 38.33 36.69 38.06 509,125 +1.27(+3.45%)
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.