Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 4:53 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.99 53.48 51.10 53.11 0 +0.39(+0.74%)
Jul 30, 2013 52.30 59.02 51.86 52.72 0 +2.68(+5.36%)
Jul 29, 2013 50.21 50.28 49.52 50.04 0 -0.20(-0.40%)
Jul 26, 2013 50.31 50.60 50.18 50.24 0 -0.51(-1.00%)
Jul 25, 2013 50.70 50.83 50.46 50.75 0 +0.10(+0.20%)
Jul 24, 2013 51.47 51.83 50.60 50.65 0 -0.47(-0.92%)
Jul 23, 2013 51.57 51.76 51.03 51.12 0 -0.38(-0.74%)
Jul 22, 2013 51.13 51.54 51.13 51.50 0 +0.02(+0.04%)
Jul 19, 2013 50.95 51.51 50.74 51.48 0 +0.44(+0.86%)
Jul 18, 2013 51.32 51.40 51.03 51.04 0 -0.14(-0.27%)
Jul 17, 2013 51.56 51.81 51.08 51.18 111,112 -0.42(-0.81%)
Jul 16, 2013 51.90 52.22 51.28 51.60 0 -0.40(-0.77%)
Jul 15, 2013 51.99 52.43 51.58 52.00 0 +0.17(+0.33%)
Jul 12, 2013 51.67 52.49 51.08 51.83 0 +0.63(+1.23%)
Jul 11, 2013 50.89 51.27 50.41 51.20 0 +1.06(+2.11%)
Jul 10, 2013 49.86 50.61 49.83 50.14 0 +0.20(+0.40%)
Jul 09, 2013 48.44 50.34 48.44 49.94 0 +1.50(+3.10%)
Jul 08, 2013 46.89 48.44 46.60 48.44 301,854 +2.14(+4.62%)
Jul 05, 2013 48.00 48.00 45.73 46.30 0 -0.94(-1.99%)
Jul 03, 2013 47.33 47.45 46.90 47.24 0 -0.22(-0.46%)
Jul 02, 2013 46.35 47.48 46.02 47.46 0 +1.17(+2.53%)
Jul 01, 2013 45.71 46.47 45.33 46.29 0 +1.07(+2.37%)
Jun 28, 2013 46.35 46.35 45.15 45.22 201,941 -1.14(-2.46%)
Jun 27, 2013 45.37 46.48 44.88 46.36 0 +1.21(+2.68%)
Jun 26, 2013 44.95 45.46 43.92 45.15 0 +0.69(+1.55%)
Jun 25, 2013 44.65 44.95 44.35 44.46 0 +0.19(+0.43%)
Jun 24, 2013 44.77 44.95 44.26 44.27 0 -0.80(-1.78%)
Jun 21, 2013 44.84 45.21 44.50 45.07 251,253 +0.40(+0.90%)
Jun 20, 2013 45.02 45.37 44.60 44.67 0 -0.88(-1.93%)
Jun 19, 2013 46.00 46.17 45.55 45.55 0 -0.44(-0.96%)
Jun 18, 2013 45.33 46.34 45.31 45.99 0 +0.71(+1.57%)
Jun 17, 2013 45.28 45.45 44.85 45.28 0 +0.40(+0.89%)
Jun 14, 2013 45.44 45.69 44.80 44.88 0 -0.66(-1.45%)
Jun 13, 2013 44.54 45.72 44.48 45.54 112,407 +0.92(+2.06%)
Jun 12, 2013 44.66 44.98 44.44 44.62 138,560 +0.18(+0.41%)
Jun 11, 2013 44.30 44.99 43.99 44.44 104,937 -0.67(-1.49%)
Jun 10, 2013 44.69 45.16 44.23 45.11 0 +0.50(+1.12%)
Jun 07, 2013 45.98 45.98 44.42 44.61 0 -0.92(-2.01%)
Jun 06, 2013 44.50 45.57 44.20 45.53 201,685 +0.97(+2.17%)
Jun 05, 2013 45.19 45.68 44.55 44.56 0 -0.82(-1.81%)
Jun 04, 2013 45.38 45.85 45.02 45.38 0 -0.11(-0.24%)
Jun 03, 2013 44.97 45.77 44.72 45.49 286,317 +0.56(+1.25%)
May 31, 2013 44.92 45.47 44.75 44.93 138,163 -0.41(-0.90%)
May 30, 2013 44.44 45.40 44.36 45.34 106,338 +0.94(+2.12%)
May 29, 2013 44.41 45.07 44.30 44.40 97,258 -0.56(-1.25%)
May 28, 2013 44.84 45.12 43.78 44.96 182,357 +0.91(+2.07%)
May 24, 2013 43.44 44.10 42.93 44.05 0 +0.42(+0.96%)
May 23, 2013 43.74 43.81 43.33 43.63 0 -0.68(-1.53%)
May 22, 2013 45.37 45.49 43.98 44.31 0 -1.12(-2.47%)
May 21, 2013 45.94 46.37 45.27 45.43 0 -0.38(-0.83%)
May 20, 2013 44.99 45.99 44.87 45.81 0 +0.57(+1.26%)
May 17, 2013 44.38 45.26 44.27 45.24 0 +1.00(+2.26%)
May 16, 2013 43.82 45.23 43.82 44.24 239,814 +0.22(+0.50%)
May 15, 2013 43.96 44.19 43.72 44.02 0 -0.03(-0.07%)
May 13, 2013 44.00 44.48 43.99 44.05 0 -0.15(-0.34%)
May 10, 2013 43.70 44.44 43.70 44.20 0 +0.46(+1.05%)
May 09, 2013 42.37 43.99 42.28 43.74 0 +1.29(+3.04%)
May 08, 2013 42.53 42.63 42.00 42.45 0 -0.24(-0.56%)
May 07, 2013 42.29 42.71 41.95 42.69 0 +0.61(+1.45%)
May 06, 2013 41.73 42.16 41.59 42.08 0 +0.45(+1.08%)
May 03, 2013 41.06 42.74 40.46 41.63 0 +1.17(+2.89%)
May 02, 2013 38.78 40.60 38.60 40.46 0 +1.86(+4.82%)
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.