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 (%)
Jun 30, 2016 41.85 43.15 41.82 43.10 489,404 +1.45(+3.48%)
Jun 29, 2016 41.09 41.67 39.96 41.65 254,688 +1.11(+2.74%)
Jun 28, 2016 39.20 40.73 39.20 40.54 417,696 +1.67(+4.30%)
Jun 27, 2016 40.24 40.67 38.71 38.87 459,576 -1.98(-4.85%)
Jun 24, 2016 41.08 42.30 40.16 40.85 594,731 -1.95(-4.56%)
Jun 23, 2016 42.81 42.92 42.52 42.80 335,004 +0.38(+0.90%)
Jun 22, 2016 42.62 42.92 42.39 42.42 176,850 -0.26(-0.61%)
Jun 21, 2016 42.85 43.24 42.41 42.68 231,215 -0.11(-0.26%)
Jun 20, 2016 42.57 43.03 42.47 42.79 211,114 +0.74(+1.76%)
Jun 17, 2016 41.90 42.25 41.28 42.05 657,577 +0.11(+0.26%)
Jun 16, 2016 41.89 42.04 41.50 41.94 367,925 -0.25(-0.59%)
Jun 15, 2016 42.15 42.96 42.06 42.19 298,615 +0.30(+0.72%)
Jun 14, 2016 41.92 43.00 41.26 41.89 811,813 -1.65(-3.79%)
Jun 13, 2016 43.64 44.21 43.53 43.54 190,874 -0.34(-0.77%)
Jun 10, 2016 44.40 44.45 43.74 43.88 179,042 -0.81(-1.81%)
Jun 09, 2016 44.77 44.92 44.50 44.69 192,294 -0.27(-0.60%)
Jun 08, 2016 44.63 45.23 44.63 44.96 387,170 +0.30(+0.67%)
Jun 07, 2016 44.55 44.86 44.47 44.66 237,619 +0.13(+0.29%)
Jun 06, 2016 44.21 44.85 44.00 44.53 352,168 +0.29(+0.66%)
Jun 03, 2016 43.64 44.32 43.40 44.24 353,243 +0.62(+1.42%)
Jun 02, 2016 43.27 43.79 43.01 43.62 354,917 +0.21(+0.48%)
Jun 01, 2016 42.97 43.47 42.85 43.41 371,410 +0.34(+0.79%)
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%)
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.