Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.32 37.64 36.53 37.01 283,515 -0.27(-0.72%)
Feb 26, 2016 37.13 37.57 36.37 37.28 325,355 +0.31(+0.84%)
Feb 25, 2016 37.03 37.42 36.67 36.97 373,454 +0.18(+0.49%)
Feb 24, 2016 36.70 36.91 36.26 36.79 516,305 -0.04(-0.11%)
Feb 23, 2016 36.84 37.58 36.82 36.83 424,614 -0.02(-0.05%)
Feb 22, 2016 37.03 37.47 36.36 36.85 309,488 +0.11(+0.30%)
Feb 19, 2016 36.22 36.90 36.19 36.74 421,006 +0.41(+1.13%)
Feb 18, 2016 36.54 36.91 36.15 36.33 702,811 -0.02(-0.06%)
Feb 17, 2016 34.87 36.48 34.55 36.35 828,357 +1.82(+5.27%)
Feb 16, 2016 33.77 34.86 33.45 34.53 672,639 +1.09(+3.26%)
Feb 12, 2016 33.27 33.44 33.44 33.44 794,700 +0.64(+1.95%)
Feb 11, 2016 30.07 33.07 30.07 32.80 1,330,422 +1.81(+5.84%)
Feb 10, 2016 30.89 31.56 30.71 30.99 702,170 +0.08(+0.26%)
Feb 09, 2016 29.96 31.37 29.92 30.91 513,827 +0.70(+2.32%)
Feb 08, 2016 30.43 30.79 29.45 30.21 517,913 -0.69(-2.23%)
Feb 05, 2016 31.52 32.31 30.70 30.90 388,017 -0.81(-2.55%)
Feb 04, 2016 31.32 32.15 31.32 31.71 283,510 +0.39(+1.25%)
Feb 03, 2016 31.30 31.48 30.60 31.32 545,104 +0.29(+0.93%)
Feb 02, 2016 31.47 31.95 30.71 31.03 346,297 -0.67(-2.11%)
Feb 01, 2016 31.93 32.23 31.36 31.70 270,875 -0.55(-1.71%)
Jan 29, 2016 30.64 32.29 30.64 32.25 488,300 +1.78(+5.84%)
Jan 28, 2016 31.09 31.21 30.36 30.47 553,371 -0.39(-1.26%)
Jan 27, 2016 30.75 31.29 30.63 30.86 459,769 -0.14(-0.45%)
Jan 26, 2016 31.05 31.23 30.08 31.00 483,166 +0.05(+0.16%)
Jan 25, 2016 31.11 31.78 30.81 30.95 883,032 -0.37(-1.18%)
Jan 22, 2016 30.96 31.50 30.29 31.32 700,974 +1.12(+3.71%)
Jan 21, 2016 30.32 30.82 29.98 30.20 777,835 -0.13(-0.43%)
Jan 20, 2016 29.82 30.61 29.55 30.33 682,584 +0.01(+0.03%)
Jan 19, 2016 30.17 30.49 29.88 30.32 835,781 +0.39(+1.30%)
Jan 15, 2016 29.31 29.93 29.93 29.93 761,500 +0.00(+0.00%)
Jan 14, 2016 29.56 30.36 29.11 29.93 721,714 +0.43(+1.46%)
Jan 13, 2016 30.46 31.35 29.15 29.50 733,990 -0.88(-2.90%)
Jan 12, 2016 29.10 30.49 29.10 30.38 724,147 +1.53(+5.30%)
Jan 11, 2016 28.40 28.93 28.01 28.85 735,121 +0.40(+1.41%)
Jan 08, 2016 29.31 29.89 28.29 28.45 864,804 -0.87(-2.97%)
Jan 07, 2016 30.83 30.96 29.17 29.32 758,691 -2.10(-6.68%)
Jan 06, 2016 32.25 32.35 31.31 31.42 813,152 -1.19(-3.65%)
Jan 05, 2016 33.27 33.35 32.38 32.61 364,357 -0.67(-2.01%)
Jan 04, 2016 33.04 33.49 32.56 33.28 436,753 -0.49(-1.45%)
Dec 31, 2015 34.37 33.77 33.77 33.77 340,200 -0.78(-2.26%)
Dec 30, 2015 34.67 35.00 34.45 34.55 218,883 -0.11(-0.32%)
Dec 29, 2015 34.74 35.11 34.16 34.66 325,059 +0.05(+0.14%)
Dec 28, 2015 34.44 34.78 34.20 34.61 293,418 -0.31(-0.89%)
Dec 24, 2015 34.60 34.92 34.92 34.92 142,400 +0.26(+0.75%)
Dec 23, 2015 34.45 34.99 34.17 34.66 299,650 +0.36(+1.05%)
Dec 22, 2015 33.82 34.42 33.51 34.30 432,466 +0.56(+1.66%)
Dec 21, 2015 33.98 34.36 33.46 33.74 376,345 -0.07(-0.21%)
Dec 18, 2015 34.17 34.38 33.64 33.81 1,039,829 -0.52(-1.51%)
Dec 17, 2015 34.71 35.29 33.99 34.33 336,795 -0.38(-1.09%)
Dec 16, 2015 34.80 35.70 34.21 34.71 307,389 +0.14(+0.40%)
Dec 15, 2015 34.80 35.36 34.06 34.57 439,420 +0.00(+0.00%)
Dec 14, 2015 35.24 35.29 34.39 34.57 581,500 -0.72(-2.04%)
Dec 11, 2015 35.67 35.69 34.82 35.29 638,083 -0.76(-2.11%)
Dec 10, 2015 36.16 36.50 35.93 36.05 479,651 -0.10(-0.28%)
Dec 09, 2015 36.45 36.90 35.77 36.15 382,550 -0.60(-1.63%)
Dec 08, 2015 36.80 37.04 36.41 36.75 427,619 -0.26(-0.70%)
Dec 07, 2015 37.33 37.49 36.68 37.01 395,686 -0.28(-0.75%)
Dec 04, 2015 36.55 37.56 35.99 37.29 540,474 +0.79(+2.16%)
Dec 03, 2015 35.77 36.84 35.55 36.50 1,066,783 +0.97(+2.73%)
Dec 02, 2015 36.26 36.32 35.45 35.53 501,618 -0.90(-2.47%)
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.