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 (%)
Aug 30, 2013 57.39 57.60 56.86 56.98 0 -0.33(-0.58%)
Aug 29, 2013 55.78 57.50 55.50 57.31 196,005 +1.47(+2.63%)
Aug 28, 2013 54.43 56.22 54.14 55.84 0 +1.28(+2.35%)
Aug 27, 2013 56.13 56.29 54.51 54.56 137,485 -2.25(-3.96%)
Aug 26, 2013 56.80 57.41 56.50 56.81 0 +0.00(+0.00%)
Aug 23, 2013 57.00 57.27 56.52 56.81 0 -0.18(-0.32%)
Aug 22, 2013 56.11 57.17 56.11 56.99 165,092 +1.17(+2.10%)
Aug 21, 2013 55.60 56.50 55.07 55.82 0 -0.07(-0.13%)
Aug 20, 2013 54.66 56.07 54.51 55.89 251,426 +1.19(+2.18%)
Aug 19, 2013 55.72 56.03 54.64 54.70 90,027 -1.21(-2.16%)
Aug 16, 2013 56.04 56.71 55.58 55.91 0 -0.44(-0.78%)
Aug 15, 2013 56.50 57.15 56.20 56.35 200,414 -1.05(-1.83%)
Aug 14, 2013 56.37 57.90 55.84 57.40 250,228 +1.13(+2.01%)
Aug 13, 2013 55.75 56.42 55.27 56.27 146,691 +0.62(+1.11%)
Aug 12, 2013 54.65 56.01 54.65 55.65 48,713 +0.74(+1.35%)
Aug 09, 2013 54.88 55.46 54.57 54.91 59,581 -0.16(-0.29%)
Aug 08, 2013 55.40 55.40 54.95 55.07 125,684 +0.03(+0.05%)
Aug 07, 2013 54.89 55.27 54.57 55.04 123,603 -0.14(-0.25%)
Aug 06, 2013 55.13 55.57 54.91 55.18 113,652 -0.43(-0.77%)
Aug 05, 2013 55.02 56.01 55.02 55.61 111,895 +0.42(+0.76%)
Aug 02, 2013 55.57 55.73 54.90 55.19 125,922 -0.55(-0.99%)
Aug 01, 2013 53.53 55.76 53.53 55.74 360,239 +2.63(+4.95%)
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%)
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.