Cognex Cp (NQ: CGNX )

85.62 USD +1.23 (+1.46%)
Official Closing Price Updated: 5:26 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.36 19.80 19.17 19.78 1,425,806 +0.79(+4.19%)
Oct 30, 2014 18.37 19.08 18.37 18.99 1,325,334 +0.52(+2.79%)
Oct 29, 2014 18.71 18.84 18.25 18.47 1,903,218 -0.20(-1.07%)
Oct 28, 2014 19.11 19.50 18.02 18.67 3,759,174 -0.75(-3.86%)
Oct 27, 2014 19.05 19.46 19.24 19.42 1,380,834 +0.18(+0.96%)
Oct 24, 2014 19.27 19.40 19.00 19.24 1,158,274 -0.18(-0.93%)
Oct 23, 2014 19.30 19.69 19.30 19.42 886,064 +0.38(+1.97%)
Oct 22, 2014 19.75 19.97 18.96 19.04 1,156,708 -0.53(-2.71%)
Oct 21, 2014 19.06 19.58 19.01 19.57 695,470 +0.62(+3.30%)
Oct 20, 2014 18.61 18.95 18.60 18.95 658,830 +0.32(+1.69%)
Oct 17, 2014 19.00 19.00 18.50 18.63 820,490 -0.07(-0.35%)
Oct 16, 2014 18.07 18.82 18.04 18.70 1,165,592 +0.25(+1.38%)
Oct 15, 2014 17.99 18.61 17.78 18.44 1,312,768 +0.16(+0.88%)
Oct 14, 2014 17.83 18.34 17.75 18.28 1,720,700 +0.68(+3.86%)
Oct 13, 2014 18.05 18.17 17.58 17.60 1,812,228 -0.35(-1.95%)
Oct 10, 2014 18.30 18.53 17.92 17.95 1,843,620 -0.48(-2.60%)
Oct 09, 2014 19.34 19.34 18.42 18.43 1,130,354 -0.97(-5.00%)
Oct 08, 2014 19.00 19.41 18.51 19.40 1,068,706 +0.41(+2.16%)
Oct 07, 2014 19.24 19.41 18.98 18.99 1,391,182 -0.34(-1.76%)
Oct 06, 2014 19.77 19.82 19.28 19.33 767,404 -0.40(-2.00%)
Oct 03, 2014 19.61 19.94 19.41 19.73 1,348,096 +0.35(+1.83%)
Oct 02, 2014 19.30 19.53 19.00 19.37 1,294,628 +0.08(+0.39%)
Oct 01, 2014 20.07 20.21 19.19 19.30 2,155,348 -0.84(-4.17%)
Sep 30, 2014 20.58 20.68 20.14 20.14 1,493,032 -0.41(-2.02%)
Sep 29, 2014 20.45 20.75 20.25 20.55 846,978 -0.21(-0.99%)
Sep 26, 2014 20.38 20.76 20.30 20.75 927,426 +0.44(+2.17%)
Sep 25, 2014 21.18 21.34 20.30 20.32 1,326,170 -0.98(-4.58%)
Sep 24, 2014 21.04 21.33 20.92 21.29 734,316 +0.31(+1.48%)
Sep 23, 2014 21.14 21.34 20.95 20.98 1,092,546 -0.32(-1.50%)
Sep 22, 2014 21.43 21.54 20.91 21.30 1,675,650 -0.25(-1.14%)
Sep 19, 2014 21.90 21.90 21.09 21.55 21,000,070 -0.16(-0.74%)
Sep 18, 2014 21.71 21.83 21.61 21.70 799,008 +0.11(+0.51%)
Sep 17, 2014 21.19 21.73 21.08 21.59 1,010,636 +0.36(+1.70%)
Sep 16, 2014 21.01 21.29 20.80 21.24 973,108 +0.16(+0.76%)
Sep 15, 2014 21.36 21.57 21.04 21.08 1,573,268 -0.04(-0.17%)
Sep 12, 2014 21.18 21.32 20.92 21.11 802,260 -0.13(-0.64%)
Sep 11, 2014 20.89 21.32 20.77 21.25 789,936 +0.25(+1.19%)
Sep 10, 2014 20.87 21.10 20.87 21.00 630,570 +0.12(+0.57%)
Sep 09, 2014 21.12 21.14 20.77 20.88 804,876 -0.25(-1.21%)
Sep 08, 2014 21.25 21.51 21.05 21.13 854,144 -0.08(-0.38%)
Sep 05, 2014 21.29 21.53 21.00 21.21 591,758 -0.14(-0.63%)
Sep 04, 2014 21.74 21.99 21.32 21.34 820,770 -0.29(-1.34%)
Sep 03, 2014 21.67 21.88 21.48 21.64 1,009,332 -0.01(-0.05%)
Sep 02, 2014 21.24 21.87 21.16 21.64 1,083,122 +0.66(+3.12%)
Aug 29, 2014 21.00 20.99 20.99 20.99 733,400 +0.04(+0.19%)
Aug 28, 2014 20.92 21.03 20.75 20.95 721,424 -0.06(-0.29%)
Aug 27, 2014 21.59 21.67 20.92 21.01 1,199,724 -0.59(-2.73%)
Aug 26, 2014 21.78 21.79 21.59 21.60 718,114 -0.05(-0.23%)
Aug 25, 2014 22.05 22.05 21.45 21.65 812,876 -0.25(-1.12%)
Aug 22, 2014 21.51 22.12 21.41 21.89 1,282,326 +0.39(+1.81%)
Aug 21, 2014 21.54 21.68 21.25 21.50 940,250 +0.01(+0.07%)
Aug 20, 2014 21.32 21.51 21.08 21.49 610,342 +0.12(+0.56%)
Aug 19, 2014 21.50 21.55 21.27 21.37 586,822 -0.10(-0.47%)
Aug 18, 2014 21.11 21.45 21.01 21.47 850,172 +0.60(+2.90%)
Aug 15, 2014 21.09 21.11 20.38 20.86 876,532 -0.01(-0.07%)
Aug 14, 2014 21.08 21.36 20.83 20.88 649,864 -0.19(-0.88%)
Aug 13, 2014 21.11 21.33 20.92 21.07 874,856 +0.00(+0.00%)
Aug 12, 2014 21.30 21.45 20.95 21.07 535,278 -0.30(-1.38%)
Aug 11, 2014 21.32 21.69 21.18 21.36 846,144 +0.23(+1.09%)
Aug 08, 2014 20.73 21.27 20.62 21.13 910,842 +0.38(+1.83%)
Aug 07, 2014 21.01 21.26 20.62 20.75 725,740 -0.20(-0.98%)
Aug 06, 2014 20.94 21.19 20.89 20.95 618,812 -0.09(-0.43%)
Aug 05, 2014 20.91 21.24 20.81 21.05 1,142,770 +0.09(+0.43%)
Aug 04, 2014 20.78 21.00 20.50 20.95 1,130,638 +0.25(+1.23%)
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.