Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 66.75 67.73 66.39 67.56 334,718 +0.51(+0.76%)
Jan 30, 2017 67.14 67.14 65.88 67.05 347,172 +0.16(+0.24%)
Jan 27, 2017 67.11 67.20 66.21 66.89 323,972 -0.28(-0.42%)
Jan 26, 2017 67.29 67.75 66.42 67.17 428,539 -0.45(-0.67%)
Jan 25, 2017 66.21 67.68 66.21 67.62 403,883 +2.00(+3.05%)
Jan 24, 2017 64.99 66.03 64.64 65.62 520,170 +0.97(+1.50%)
Jan 23, 2017 64.25 65.01 64.25 64.65 393,939 +0.01(+0.02%)
Jan 20, 2017 65.66 66.23 64.36 64.64 646,838 -1.11(-1.69%)
Jan 19, 2017 67.12 67.96 65.43 65.75 595,059 -1.56(-2.32%)
Jan 18, 2017 64.68 67.46 64.68 67.31 834,703 +2.68(+4.15%)
Jan 17, 2017 66.07 66.35 64.30 64.63 636,699 -1.69(-2.55%)
Jan 13, 2017 66.32 66.32 66.32 0 +1.15(+1.76%)
Jan 12, 2017 65.57 65.93 63.82 65.17 347,495 -0.36(-0.55%)
Jan 11, 2017 65.30 65.79 64.77 65.53 352,942 -0.18(-0.27%)
Jan 10, 2017 64.16 66.28 63.92 65.71 540,881 +1.74(+2.72%)
Jan 09, 2017 63.55 65.13 63.02 63.97 592,915 +0.71(+1.12%)
Jan 06, 2017 63.16 63.75 63.12 63.26 343,048 -0.07(-0.11%)
Jan 05, 2017 64.45 64.58 63.00 63.33 443,307 -1.26(-1.95%)
Jan 04, 2017 63.29 64.60 63.26 64.59 553,900 +1.32(+2.09%)
Jan 03, 2017 63.42 64.14 62.36 63.27 459,612 -0.35(-0.55%)
Dec 30, 2016 63.62 63.62 63.62 0 -0.44(-0.69%)
Dec 29, 2016 63.75 64.14 63.01 64.06 259,561 +0.28(+0.44%)
Dec 28, 2016 65.07 65.19 63.68 63.78 305,344 -0.89(-1.38%)
Dec 27, 2016 64.16 64.76 64.05 64.67 346,466 +0.64(+1.00%)
Dec 23, 2016 64.03 64.03 64.03 0 -0.76(-1.17%)
Dec 22, 2016 64.64 65.38 64.48 64.79 600,326 +0.24(+0.37%)
Dec 21, 2016 64.27 65.18 64.22 64.55 275,840 +0.43(+0.67%)
Dec 20, 2016 64.67 64.80 63.56 64.12 490,250 -0.64(-0.99%)
Dec 19, 2016 64.51 65.31 64.24 64.76 597,748 +0.25(+0.39%)
Dec 16, 2016 64.90 65.42 64.21 64.51 1,075,750 -0.25(-0.39%)
Dec 15, 2016 64.18 65.67 64.18 64.76 611,894 +0.56(+0.87%)
Dec 14, 2016 64.30 64.66 63.90 64.20 401,049 -0.25(-0.39%)
Dec 13, 2016 64.56 65.50 64.12 64.45 522,526 +0.36(+0.56%)
Dec 12, 2016 65.95 65.95 63.51 64.09 591,247 +1.05(+1.67%)
Dec 09, 2016 64.39 64.74 62.72 63.04 756,104 -0.97(-1.52%)
Dec 08, 2016 60.25 64.25 59.89 64.01 1,465,605 +4.61(+7.76%)
Dec 07, 2016 59.15 59.63 58.28 59.40 983,961 +0.19(+0.32%)
Dec 06, 2016 58.08 59.24 58.08 59.21 918,151 +1.18(+2.03%)
Dec 05, 2016 58.43 59.09 57.81 58.03 671,236 +0.03(+0.05%)
Dec 02, 2016 58.44 59.11 57.42 58.00 778,826 -1.08(-1.83%)
Dec 01, 2016 60.01 60.98 58.60 59.08 670,099 -0.63(-1.06%)
Nov 30, 2016 60.53 60.65 59.71 59.71 411,797 -0.63(-1.04%)
Nov 29, 2016 60.07 60.89 60.07 60.34 487,709 +0.32(+0.53%)
Nov 28, 2016 60.85 61.37 59.74 60.02 447,226 -0.73(-1.20%)
Nov 25, 2016 60.94 61.50 60.62 60.75 247,670 -0.09(-0.15%)
Nov 23, 2016 60.84 60.84 60.84 0 +0.04(+0.07%)
Nov 22, 2016 59.65 60.89 59.44 60.80 703,934 +1.37(+2.31%)
Nov 21, 2016 59.38 59.96 58.97 59.43 496,326 +0.58(+0.99%)
Nov 18, 2016 58.85 59.48 58.41 58.85 906,042 -0.16(-0.27%)
Nov 17, 2016 58.73 59.85 58.26 59.01 587,699 +0.28(+0.48%)
Nov 16, 2016 58.33 59.18 58.00 58.73 501,440 +0.25(+0.43%)
Nov 15, 2016 57.25 58.83 57.12 58.48 736,333 +1.26(+2.20%)
Nov 14, 2016 55.71 57.52 55.71 57.22 1,123,684 +1.79(+3.23%)
Nov 11, 2016 53.94 55.51 53.50 55.43 560,870 +1.49(+2.76%)
Nov 10, 2016 55.59 55.94 53.90 53.94 584,985 -1.28(-2.32%)
Nov 09, 2016 54.05 55.67 53.79 55.22 629,413 +0.33(+0.60%)
Nov 08, 2016 54.81 55.49 53.73 54.89 539,720 +0.01(+0.02%)
Nov 07, 2016 52.00 55.03 51.26 54.88 1,037,191 +4.11(+8.10%)
Nov 04, 2016 50.00 51.20 49.91 50.77 386,514 +0.94(+1.89%)
Nov 03, 2016 49.90 50.84 49.79 49.83 525,958 +0.11(+0.22%)
Nov 02, 2016 51.36 51.45 49.69 49.72 719,767 -1.85(-3.59%)
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.