Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.14 56.40 54.79 55.82 1,455,300 -0.67(-1.19%)
Sep 27, 2018 57.05 57.48 56.47 56.49 1,497,141 -0.55(-0.96%)
Sep 26, 2018 58.10 58.11 56.93 57.04 852,416 -0.90(-1.55%)
Sep 25, 2018 59.11 59.18 57.60 57.94 1,896,061 -1.02(-1.73%)
Sep 24, 2018 57.90 59.02 57.80 58.96 1,363,178 +0.83(+1.43%)
Sep 21, 2018 56.88 58.22 56.76 58.13 1,987,900 +1.27(+2.23%)
Sep 20, 2018 56.28 57.17 56.18 56.86 1,216,131 +0.71(+1.26%)
Sep 19, 2018 56.00 56.19 55.63 56.15 770,637 +0.24(+0.43%)
Sep 18, 2018 55.51 55.97 55.38 55.91 645,048 +0.54(+0.98%)
Sep 17, 2018 55.75 56.22 55.11 55.37 1,088,088 -0.34(-0.61%)
Sep 14, 2018 55.39 56.00 55.05 55.71 1,277,200 +0.18(+0.32%)
Sep 13, 2018 55.37 56.12 55.11 55.53 1,110,685 +0.66(+1.20%)
Sep 12, 2018 54.24 55.06 54.00 54.87 819,931 +0.24(+0.44%)
Sep 11, 2018 54.18 54.66 53.44 54.63 1,106,378 +0.31(+0.57%)
Sep 10, 2018 53.11 54.60 53.11 54.32 1,232,529 +1.29(+2.43%)
Sep 07, 2018 52.48 53.60 52.33 53.03 811,400 +0.39(+0.74%)
Sep 06, 2018 52.55 53.01 52.48 52.64 897,573 +0.07(+0.13%)
Sep 05, 2018 53.29 53.29 52.23 52.57 721,321 -0.80(-1.50%)
Sep 04, 2018 53.72 53.83 52.95 53.37 696,372 -0.43(-0.80%)
Aug 31, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Aug 30, 2018 53.05 53.89 53.01 53.47 876,760 +0.39(+0.73%)
Aug 29, 2018 53.09 53.27 52.32 53.08 1,001,086 +0.03(+0.06%)
Aug 28, 2018 52.82 53.56 52.73 53.05 955,872 +0.58(+1.11%)
Aug 27, 2018 51.75 53.14 51.75 52.47 972,360 +0.79(+1.53%)
Aug 24, 2018 52.00 52.35 51.22 51.68 921,600 -1.26(-2.38%)
Aug 23, 2018 53.00 53.24 52.68 52.94 567,812 -0.22(-0.41%)
Aug 22, 2018 53.20 53.63 52.72 53.16 669,730 -0.07(-0.13%)
Aug 21, 2018 52.48 53.45 52.08 53.23 1,005,718 +0.80(+1.53%)
Aug 20, 2018 52.37 52.80 52.12 52.43 613,470 +0.00(+0.00%)
Aug 17, 2018 52.46 52.63 51.77 52.43 530,700 -0.18(-0.34%)
Aug 16, 2018 52.36 52.80 52.19 52.61 1,038,257 +0.31(+0.59%)
Aug 15, 2018 52.22 52.42 51.40 52.30 1,094,024 -0.20(-0.38%)
Aug 14, 2018 52.00 52.72 52.00 52.50 1,308,562 +0.52(+1.00%)
Aug 13, 2018 52.61 52.76 51.90 51.98 1,191,614 -0.69(-1.31%)
Aug 10, 2018 52.41 53.03 52.01 52.67 1,006,500 -0.33(-0.62%)
Aug 09, 2018 53.44 53.48 52.79 53.00 763,661 -0.26(-0.49%)
Aug 08, 2018 53.21 53.67 52.77 53.26 1,059,135 +0.00(+0.00%)
Aug 07, 2018 53.00 53.50 52.54 53.26 1,162,401 +0.31(+0.59%)
Aug 06, 2018 52.74 53.20 52.42 52.95 1,327,768 +0.07(+0.13%)
Aug 03, 2018 51.75 52.94 51.18 52.88 1,391,400 +1.05(+2.03%)
Aug 02, 2018 51.07 52.45 50.61 51.83 1,308,201 +0.61(+1.19%)
Aug 01, 2018 51.60 52.50 50.23 51.22 2,773,578 -1.56(-2.96%)
Jul 31, 2018 48.50 54.43 48.50 52.78 4,950,549 +8.53(+19.28%)
Jul 30, 2018 45.75 46.02 44.18 44.25 1,329,828 -1.41(-3.09%)
Jul 27, 2018 46.83 47.03 45.22 45.66 1,029,400 -0.70(-1.51%)
Jul 26, 2018 45.32 46.48 45.00 46.36 1,063,713 +1.11(+2.45%)
Jul 25, 2018 44.53 45.46 44.51 45.25 1,089,985 +0.75(+1.69%)
Jul 24, 2018 44.97 45.61 44.22 44.50 792,889 -0.31(-0.69%)
Jul 23, 2018 44.97 45.07 43.81 44.81 959,673 -0.14(-0.31%)
Jul 20, 2018 44.94 45.48 44.72 44.95 913,312 +0.08(+0.18%)
Jul 19, 2018 45.41 45.41 44.52 44.87 790,285 -0.71(-1.56%)
Jul 18, 2018 45.40 45.78 45.17 45.58 1,161,473 +0.04(+0.09%)
Jul 17, 2018 45.39 45.71 45.00 45.54 806,776 +0.11(+0.24%)
Jul 16, 2018 45.73 45.90 45.21 45.43 956,853 -0.29(-0.63%)
Jul 13, 2018 45.72 747,113 +0.26(+0.57%)
Jul 12, 2018 45.72 45.80 45.01 45.46 1,168,469 +0.18(+0.40%)
Jul 11, 2018 47.76 48.00 45.20 45.28 1,811,209 -3.02(-6.25%)
Jul 10, 2018 47.25 48.39 47.12 48.30 1,600,945 +1.31(+2.79%)
Jul 09, 2018 46.52 47.07 46.22 46.99 710,323 +0.70(+1.51%)
Jul 06, 2018 45.63 46.49 45.52 46.29 913,517 +0.67(+1.47%)
Jul 05, 2018 45.66 44.25 45.62 1,219,956 +1.12(+2.52%)
Jul 03, 2018 44.50 44.50 44.50 0 +0.00(+0.00%)
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.