Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.57 52.25 51.40 51.60 556,303 +0.13(+0.25%)
Oct 28, 2016 51.00 52.27 51.00 51.47 413,247 +0.33(+0.65%)
Oct 27, 2016 53.40 53.40 50.88 51.14 604,413 -2.06(-3.87%)
Oct 26, 2016 53.43 53.87 52.68 53.20 327,287 -0.47(-0.88%)
Oct 25, 2016 54.50 54.63 53.48 53.67 532,613 -0.94(-1.72%)
Oct 24, 2016 53.41 54.75 53.41 54.61 394,153 +1.62(+3.06%)
Oct 21, 2016 53.14 53.86 52.74 52.99 660,102 -0.29(-0.54%)
Oct 20, 2016 52.87 53.50 52.66 53.28 549,043 +0.16(+0.30%)
Oct 19, 2016 52.25 53.19 52.04 53.12 302,015 +0.88(+1.68%)
Oct 18, 2016 52.39 52.53 52.05 52.24 334,227 +0.34(+0.66%)
Oct 17, 2016 51.69 52.07 51.44 51.90 234,319 +0.32(+0.62%)
Oct 14, 2016 52.14 52.20 51.42 51.58 195,189 -0.22(-0.42%)
Oct 13, 2016 51.64 51.94 51.03 51.80 359,876 -0.16(-0.31%)
Oct 12, 2016 51.61 52.33 51.51 51.96 308,359 +0.50(+0.97%)
Oct 11, 2016 52.49 52.50 50.97 51.46 237,585 -1.07(-2.04%)
Oct 10, 2016 52.29 52.85 52.02 52.53 229,531 +0.66(+1.27%)
Oct 07, 2016 52.15 52.15 51.16 51.87 391,945 -0.05(-0.10%)
Oct 06, 2016 52.03 52.03 51.28 51.92 253,493 -0.11(-0.21%)
Oct 05, 2016 51.78 52.18 51.71 52.03 370,567 +0.51(+0.99%)
Oct 04, 2016 52.07 52.15 51.23 51.52 411,512 -0.78(-1.49%)
Oct 03, 2016 52.87 53.03 52.20 52.30 377,879 -0.56(-1.06%)
Sep 30, 2016 52.88 53.31 52.79 52.86 438,448 +0.21(+0.40%)
Sep 29, 2016 52.92 53.46 52.56 52.65 553,455 -0.27(-0.51%)
Sep 28, 2016 52.29 52.97 52.13 52.92 530,275 +0.73(+1.40%)
Sep 27, 2016 51.19 52.30 51.19 52.19 375,056 +1.07(+2.09%)
Sep 26, 2016 51.00 51.61 50.72 51.12 247,779 +0.06(+0.12%)
Sep 23, 2016 51.86 51.94 51.02 51.06 158,583 -0.73(-1.41%)
Sep 22, 2016 51.94 52.16 51.52 51.79 463,557 +0.13(+0.25%)
Sep 21, 2016 50.15 51.87 50.15 51.66 569,121 +1.75(+3.51%)
Sep 20, 2016 50.19 50.39 49.89 49.91 282,822 -0.04(-0.08%)
Sep 19, 2016 49.92 50.64 49.73 49.95 268,580 +0.38(+0.77%)
Sep 16, 2016 49.84 49.84 49.23 49.57 453,957 -0.41(-0.82%)
Sep 15, 2016 48.71 50.37 48.63 49.98 312,479 +1.28(+2.63%)
Sep 14, 2016 48.26 48.88 48.14 48.70 269,120 +0.67(+1.39%)
Sep 13, 2016 48.86 48.89 47.86 48.03 297,623 -0.56(-1.15%)
Sep 12, 2016 47.30 48.64 47.25 48.59 366,197 +0.55(+1.14%)
Sep 09, 2016 49.29 49.79 47.80 48.04 279,327 -1.56(-3.15%)
Sep 08, 2016 50.15 50.15 49.52 49.60 186,182 -0.51(-1.02%)
Sep 07, 2016 49.75 51.06 49.58 50.11 352,628 +0.39(+0.78%)
Sep 06, 2016 50.45 50.67 49.54 49.72 250,426 -0.77(-1.53%)
Sep 02, 2016 50.60 50.49 50.49 50.49 376,600 +0.16(+0.32%)
Sep 01, 2016 49.85 50.62 49.55 50.33 282,926 +0.57(+1.15%)
Aug 31, 2016 49.49 50.07 49.45 49.76 273,694 -0.32(-0.64%)
Aug 30, 2016 50.10 50.57 49.81 50.08 166,281 -0.10(-0.20%)
Aug 29, 2016 50.29 50.46 50.04 50.18 216,426 -0.01(-0.02%)
Aug 26, 2016 49.72 50.63 49.72 50.19 399,951 +0.26(+0.52%)
Aug 25, 2016 49.62 50.08 49.62 49.93 354,933 +0.07(+0.14%)
Aug 24, 2016 50.12 50.17 49.62 49.86 229,207 -0.32(-0.64%)
Aug 23, 2016 49.89 50.27 49.60 50.18 385,694 +0.50(+1.01%)
Aug 22, 2016 49.80 50.04 49.42 49.68 193,874 -0.32(-0.64%)
Aug 19, 2016 49.85 50.37 49.45 50.00 351,964 +0.13(+0.26%)
Aug 18, 2016 49.61 50.01 49.20 49.87 231,977 +0.17(+0.34%)
Aug 17, 2016 49.81 49.86 49.17 49.70 310,790 -0.23(-0.46%)
Aug 16, 2016 50.29 50.40 49.89 49.93 166,593 -0.38(-0.76%)
Aug 15, 2016 50.01 50.58 50.01 50.31 183,907 +0.34(+0.68%)
Aug 12, 2016 50.14 50.22 49.64 49.97 222,422 -0.08(-0.16%)
Aug 11, 2016 49.98 50.62 49.82 50.05 384,364 +0.11(+0.22%)
Aug 10, 2016 49.54 49.97 49.39 49.94 323,549 +0.51(+1.03%)
Aug 09, 2016 49.39 49.74 49.23 49.43 250,091 +0.20(+0.41%)
Aug 08, 2016 49.32 49.77 49.03 49.23 633,793 -0.22(-0.44%)
Aug 05, 2016 48.97 49.87 48.86 49.45 421,485 +0.66(+1.35%)
Aug 04, 2016 48.44 49.03 48.04 48.79 428,814 +0.25(+0.52%)
Aug 03, 2016 48.97 49.19 47.05 48.54 1,239,530 -0.40(-0.82%)
Aug 02, 2016 51.50 53.45 48.47 48.94 2,898,447 +3.62(+7.99%)
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.