Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.11 43.56 42.89 43.07 327,090 +0.05(+0.12%)
May 27, 2016 42.64 43.02 43.02 43.02 410,900 +0.53(+1.25%)
May 26, 2016 41.97 42.99 41.89 42.49 313,771 +0.67(+1.60%)
May 25, 2016 41.50 41.89 41.02 41.82 267,191 +0.40(+0.97%)
May 24, 2016 40.65 41.56 39.87 41.42 387,042 +0.95(+2.35%)
May 23, 2016 40.05 40.64 40.05 40.47 251,014 +0.36(+0.90%)
May 20, 2016 39.66 40.40 39.45 40.11 269,165 +0.76(+1.93%)
May 19, 2016 39.32 40.33 39.01 39.35 250,823 -0.10(-0.25%)
May 18, 2016 39.58 40.53 39.16 39.45 359,466 -0.21(-0.53%)
May 17, 2016 40.03 40.66 39.41 39.66 282,818 -0.41(-1.02%)
May 16, 2016 39.79 40.82 39.79 40.07 312,884 +0.50(+1.26%)
May 13, 2016 40.18 40.45 39.52 39.57 275,706 -0.72(-1.79%)
May 12, 2016 40.65 40.97 40.00 40.29 332,695 -0.10(-0.25%)
May 11, 2016 40.59 41.12 40.22 40.39 342,323 -0.45(-1.10%)
May 10, 2016 40.21 40.87 40.04 40.84 391,686 +0.63(+1.57%)
May 09, 2016 40.47 40.99 40.20 40.21 348,644 -0.40(-0.98%)
May 06, 2016 39.97 40.62 39.70 40.61 431,567 +0.49(+1.22%)
May 05, 2016 40.35 40.77 40.08 40.12 482,882 -0.12(-0.30%)
May 04, 2016 39.99 41.27 39.81 40.24 892,793 -0.89(-2.16%)
May 03, 2016 39.66 42.48 38.40 41.13 2,805,148 +5.92(+16.81%)
May 02, 2016 35.53 35.76 35.15 35.21 755,510 -0.32(-0.90%)
Apr 29, 2016 36.14 36.48 35.35 35.53 429,548 -0.84(-2.31%)
Apr 28, 2016 36.77 36.92 36.28 36.37 361,885 -0.53(-1.44%)
Apr 27, 2016 37.36 37.49 36.42 36.90 890,092 -0.70(-1.86%)
Apr 26, 2016 37.63 37.99 37.30 37.60 271,010 +0.17(+0.45%)
Apr 25, 2016 37.54 37.94 37.11 37.43 298,394 -0.16(-0.43%)
Apr 22, 2016 37.19 37.98 37.19 37.59 419,666 +0.33(+0.89%)
Apr 21, 2016 37.63 37.99 37.16 37.26 289,955 -0.34(-0.90%)
Apr 20, 2016 37.58 37.93 37.21 37.60 388,115 +0.06(+0.16%)
Apr 19, 2016 38.32 38.62 37.46 37.54 451,507 -0.55(-1.44%)
Apr 18, 2016 38.20 38.43 38.05 38.09 331,453 -0.29(-0.76%)
Apr 15, 2016 38.76 39.00 38.35 38.38 386,338 -0.39(-1.01%)
Apr 14, 2016 38.82 39.22 38.49 38.77 299,545 -0.16(-0.41%)
Apr 13, 2016 37.91 39.01 37.90 38.93 340,874 +1.44(+3.84%)
Apr 12, 2016 37.00 37.65 37.00 37.49 214,146 +0.36(+0.97%)
Apr 11, 2016 37.47 37.99 37.06 37.13 222,652 -0.11(-0.30%)
Apr 08, 2016 36.97 37.55 36.82 37.24 294,773 +0.49(+1.33%)
Apr 07, 2016 37.33 37.73 36.61 36.75 335,758 -0.78(-2.08%)
Apr 06, 2016 36.94 37.55 36.76 37.53 642,736 +0.50(+1.35%)
Apr 05, 2016 37.67 38.09 36.97 37.03 531,836 -1.10(-2.88%)
Apr 04, 2016 39.29 39.29 37.95 38.13 408,247 -1.03(-2.63%)
Apr 01, 2016 38.92 39.51 38.59 39.16 379,992 +0.21(+0.54%)
Mar 31, 2016 38.52 39.21 38.52 38.95 449,835 +0.43(+1.12%)
Mar 30, 2016 38.58 38.93 38.27 38.52 408,657 +0.23(+0.60%)
Mar 29, 2016 37.55 38.45 37.51 38.29 558,879 +0.60(+1.59%)
Mar 28, 2016 37.65 37.90 36.98 37.69 352,295 +0.27(+0.72%)
Mar 24, 2016 38.00 37.42 37.42 37.42 1,004,800 -2.06(-5.22%)
Mar 23, 2016 40.00 40.20 39.46 39.48 374,811 -0.73(-1.82%)
Mar 22, 2016 40.98 41.16 40.05 40.21 459,741 -0.87(-2.12%)
Mar 21, 2016 41.15 41.58 40.85 41.08 281,967 -0.20(-0.48%)
Mar 18, 2016 39.54 41.41 39.54 41.28 631,102 +1.62(+4.08%)
Mar 17, 2016 38.94 39.79 38.91 39.66 301,865 +0.72(+1.85%)
Mar 16, 2016 38.10 38.96 38.00 38.94 478,455 +0.11(+0.28%)
Mar 15, 2016 38.97 39.11 38.25 38.83 293,201 -0.29(-0.74%)
Mar 14, 2016 39.18 39.61 39.08 39.12 262,177 -0.21(-0.53%)
Mar 11, 2016 39.02 39.93 38.61 39.33 591,667 -0.55(-1.38%)
Mar 10, 2016 39.72 39.96 39.24 39.88 356,919 +0.22(+0.55%)
Mar 09, 2016 39.63 39.97 39.00 39.66 237,766 +0.09(+0.23%)
Mar 08, 2016 40.01 40.19 39.47 39.57 369,692 -0.70(-1.74%)
Mar 07, 2016 40.21 40.42 39.12 40.27 301,556 -0.10(-0.25%)
Mar 04, 2016 39.71 40.31 39.61 40.37 447,185 +0.64(+1.61%)
Mar 03, 2016 38.99 39.75 38.15 39.73 517,431 +0.64(+1.64%)
Mar 02, 2016 38.36 39.49 38.03 39.09 407,259 +0.70(+1.82%)
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.