Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.62 39.99 37.42 39.45 814,097 +1.01(+2.63%)
Jan 30, 2014 38.06 38.64 37.19 38.44 397,148 +0.84(+2.23%)
Jan 29, 2014 37.22 37.98 37.15 37.60 429,648 +0.03(+0.08%)
Jan 28, 2014 37.31 37.65 37.00 37.57 514,237 +0.18(+0.48%)
Jan 27, 2014 37.66 37.99 37.16 37.39 657,336 -0.18(-0.48%)
Jan 24, 2014 38.15 38.38 37.46 37.57 635,359 -0.89(-2.31%)
Jan 23, 2014 38.55 38.72 38.19 38.46 564,191 -0.24(-0.62%)
Jan 22, 2014 38.29 38.79 38.11 38.70 352,392 +0.56(+1.47%)
Jan 21, 2014 38.01 38.25 37.46 38.14 323,250 +0.29(+0.77%)
Jan 17, 2014 38.21 37.85 37.85 37.85 358,800 -0.50(-1.30%)
Jan 16, 2014 38.06 38.45 37.50 38.35 463,630 +0.10(+0.26%)
Jan 15, 2014 37.69 38.31 37.40 38.25 312,940 +0.56(+1.49%)
Jan 14, 2014 37.13 37.89 36.90 37.69 371,382 +0.66(+1.78%)
Jan 13, 2014 36.93 37.18 36.71 37.03 671,445 -0.02(-0.05%)
Jan 10, 2014 37.24 37.65 36.72 37.05 336,399 -0.24(-0.64%)
Jan 09, 2014 37.60 37.95 36.80 37.29 475,682 -0.26(-0.69%)
Jan 08, 2014 37.40 37.94 37.11 37.55 637,658 +0.02(+0.05%)
Jan 07, 2014 37.72 38.10 37.38 37.53 433,840 +0.03(+0.08%)
Jan 06, 2014 38.32 38.57 37.18 37.50 526,392 -0.60(-1.57%)
Jan 03, 2014 37.86 38.56 37.67 38.10 467,940 +0.26(+0.69%)
Jan 02, 2014 38.37 38.51 37.58 37.84 714,728 -0.34(-0.89%)
Dec 31, 2013 38.11 38.18 38.18 38.18 570,100 +0.05(+0.13%)
Dec 30, 2013 38.09 38.49 37.91 38.13 464,188 +0.08(+0.21%)
Dec 27, 2013 38.03 38.42 37.74 38.05 266,783 -0.05(-0.13%)
Dec 26, 2013 38.02 38.47 37.54 38.10 315,953 +0.40(+1.06%)
Dec 24, 2013 37.49 37.85 37.34 37.70 232,326 +0.38(+1.02%)
Dec 23, 2013 36.84 37.40 36.72 37.32 426,447 +0.63(+1.72%)
Dec 20, 2013 36.51 36.90 36.14 36.69 1,069,018 +0.36(+0.99%)
Dec 19, 2013 36.53 36.73 35.95 36.33 878,399 -0.15(-0.41%)
Dec 18, 2013 34.90 36.98 34.65 36.48 1,060,915 +2.24(+6.54%)
Dec 17, 2013 34.30 34.52 34.01 34.24 455,522 +0.00(+0.00%)
Dec 16, 2013 33.62 34.41 33.55 34.24 420,327 +0.87(+2.61%)
Dec 13, 2013 32.88 33.72 32.88 33.37 449,581 +0.55(+1.68%)
Dec 12, 2013 32.88 33.12 32.52 32.82 390,971 -0.08(-0.24%)
Dec 11, 2013 33.38 33.40 32.65 32.90 442,912 -0.15(-0.45%)
Dec 10, 2013 33.09 33.79 33.04 33.05 460,878 -0.17(-0.51%)
Dec 09, 2013 33.19 33.40 32.71 33.22 380,588 +0.22(+0.67%)
Dec 06, 2013 32.90 33.29 32.72 33.00 0 +0.47(+1.44%)
Dec 05, 2013 32.43 32.84 32.32 32.53 0 +0.09(+0.28%)
Dec 04, 2013 32.35 32.86 31.90 32.44 0 +0.05(+0.15%)
Dec 03, 2013 32.57 33.32 32.21 32.39 0 -0.29(-0.89%)
Dec 02, 2013 33.05 33.25 32.58 32.68 769,581 -0.27(-0.82%)
Nov 29, 2013 33.31 33.50 32.91 32.95 0 -0.12(-0.36%)
Nov 27, 2013 32.70 33.24 32.50 33.07 0 +0.49(+1.50%)
Nov 26, 2013 32.67 32.98 32.48 32.58 0 +0.05(+0.15%)
Nov 25, 2013 32.49 33.07 32.25 32.53 482,974 +0.30(+0.93%)
Nov 22, 2013 31.65 32.25 31.63 32.23 0 +0.69(+2.19%)
Nov 21, 2013 30.84 31.57 30.70 31.54 381,656 +0.93(+3.04%)
Nov 20, 2013 31.44 31.50 30.52 30.61 0 -0.60(-1.92%)
Nov 19, 2013 32.05 32.23 31.13 31.21 402,577 -0.76(-2.38%)
Nov 18, 2013 31.97 32.25 31.75 31.97 0 +0.12(+0.38%)
Nov 15, 2013 31.94 31.95 31.60 31.85 0 +0.02(+0.06%)
Nov 14, 2013 31.95 31.95 31.50 31.83 212,839 -0.07(-0.22%)
Nov 13, 2013 31.22 31.90 31.22 31.90 0 +0.56(+1.79%)
Nov 12, 2013 31.32 31.54 31.00 31.34 0 +0.02(+0.06%)
Nov 11, 2013 31.10 31.67 30.83 31.32 0 +0.63(+2.05%)
Nov 08, 2013 29.80 30.90 29.80 30.69 0 +0.88(+2.95%)
Nov 07, 2013 30.85 30.91 29.78 29.81 495,681 -0.97(-3.15%)
Nov 06, 2013 31.16 31.36 30.71 30.78 444,264 -0.15(-0.48%)
Nov 05, 2013 30.90 31.33 30.73 30.93 359,342 -0.26(-0.83%)
Nov 04, 2013 30.92 31.32 30.71 31.19 693,086 +0.45(+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.