Cognex Cp (NQ: CGNX )

85.53 USD +0.14 (+0.16%)
Streaming Delayed Price Updated: 3:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.71 42.42 41.35 42.15 160,536 +0.52(+1.25%)
Mar 27, 2013 41.12 41.71 40.67 41.63 61,179 +0.10(+0.24%)
Mar 26, 2013 41.32 41.58 41.06 41.53 64,374 +0.53(+1.29%)
Mar 25, 2013 41.09 41.69 40.82 41.00 75,911 -0.06(-0.15%)
Mar 22, 2013 40.89 41.27 40.84 41.06 120,822 +0.22(+0.54%)
Mar 21, 2013 41.22 41.85 40.56 40.84 202,506 -0.83(-1.99%)
Mar 20, 2013 41.39 41.74 41.07 41.67 137,125 +0.68(+1.66%)
Mar 19, 2013 41.12 41.49 40.53 40.99 92,383 +0.07(+0.17%)
Mar 18, 2013 40.57 41.46 40.57 40.92 89,859 -0.29(-0.70%)
Mar 15, 2013 41.61 41.71 41.14 41.21 168,932 -0.38(-0.91%)
Mar 14, 2013 41.74 41.84 41.52 41.59 101,475 -0.04(-0.10%)
Mar 13, 2013 41.18 41.78 41.12 41.63 55,287 +0.55(+1.34%)
Mar 12, 2013 41.32 41.47 40.83 41.08 79,481 -0.41(-0.99%)
Mar 11, 2013 41.56 41.61 41.27 41.49 76,395 -0.30(-0.72%)
Mar 08, 2013 42.01 42.16 41.51 41.79 114,326 -0.08(-0.19%)
Mar 07, 2013 41.58 41.87 41.43 41.87 46,134 +0.23(+0.55%)
Mar 06, 2013 41.61 41.85 41.33 41.64 44,342 +0.11(+0.26%)
Mar 05, 2013 41.21 41.84 41.21 41.53 85,372 +0.53(+1.29%)
Mar 04, 2013 41.32 41.60 40.58 41.00 100,364 -0.56(-1.35%)
Mar 01, 2013 40.80 41.77 40.68 41.56 133,243 +0.37(+0.90%)
Feb 28, 2013 41.43 41.62 41.13 41.19 85,059 -0.08(-0.19%)
Feb 27, 2013 40.90 41.63 40.81 41.27 96,431 +0.28(+0.68%)
Feb 26, 2013 40.74 41.05 40.34 40.99 113,925 +0.46(+1.13%)
Feb 25, 2013 41.91 41.91 40.48 40.53 120,025 -1.18(-2.83%)
Feb 22, 2013 41.15 41.86 40.91 41.71 84,808 +0.81(+1.98%)
Feb 21, 2013 41.27 41.62 40.80 40.90 110,739 -0.45(-1.09%)
Feb 20, 2013 41.83 42.41 41.31 41.35 198,980 -0.64(-1.52%)
Feb 19, 2013 41.50 42.09 41.30 41.99 257,013 +0.33(+0.79%)
Feb 15, 2013 42.11 42.15 41.02 41.66 205,247 -0.24(-0.57%)
Feb 14, 2013 41.16 42.11 41.01 41.90 145,328 -0.21(-0.50%)
Feb 13, 2013 42.25 42.80 41.66 42.11 210,346 -0.44(-1.05%)
Feb 12, 2013 43.53 43.53 41.88 42.55 378,725 +1.04(+2.51%)
Feb 11, 2013 41.65 42.01 40.88 41.51 214,472 -0.24(-0.59%)
Feb 08, 2013 42.26 42.89 41.10 41.76 265,679 -0.54(-1.28%)
Feb 07, 2013 42.13 42.51 41.71 42.30 133,825 +0.06(+0.14%)
Feb 06, 2013 41.25 42.30 41.10 42.24 256,420 +1.49(+3.66%)
Feb 04, 2013 40.22 40.81 40.12 40.75 245,127 +0.21(+0.52%)
Feb 01, 2013 39.92 40.69 39.56 40.54 197,978 +0.88(+2.22%)
Jan 31, 2013 39.39 39.98 39.06 39.66 150,394 +0.14(+0.35%)
Jan 30, 2013 39.83 40.00 39.17 39.52 110,484 -0.47(-1.18%)
Jan 29, 2013 39.62 40.00 39.45 39.99 128,953 +0.24(+0.60%)
Jan 28, 2013 39.98 40.00 39.31 39.75 115,905 -0.15(-0.38%)
Jan 25, 2013 39.36 39.90 39.15 39.90 125,653 +0.72(+1.84%)
Jan 24, 2013 38.70 39.40 38.65 39.18 268,979 +0.47(+1.21%)
Jan 23, 2013 38.88 39.03 38.54 38.71 165,742 -0.27(-0.69%)
Jan 22, 2013 39.18 39.50 38.77 38.98 145,358 -0.33(-0.84%)
Jan 18, 2013 39.09 39.35 38.85 39.31 208,581 +0.08(+0.20%)
Jan 17, 2013 38.78 39.41 38.72 39.23 141,596 +0.57(+1.47%)
Jan 16, 2013 38.11 38.69 38.11 38.66 189,587 +0.38(+0.99%)
Jan 15, 2013 38.06 38.37 38.06 38.28 140,686 +0.02(+0.05%)
Jan 14, 2013 38.05 38.44 37.65 38.26 90,987 +0.10(+0.26%)
Jan 11, 2013 37.89 38.25 37.70 38.16 149,653 +0.33(+0.87%)
Jan 10, 2013 37.89 37.89 37.42 37.83 160,159 +0.30(+0.80%)
Jan 09, 2013 37.34 37.76 37.24 37.53 153,911 +0.43(+1.16%)
Jan 08, 2013 37.95 38.29 36.76 37.10 272,307 -1.10(-2.88%)
Jan 07, 2013 38.10 38.30 37.79 38.20 254,136 -0.06(-0.16%)
Jan 04, 2013 38.45 38.50 37.96 38.26 176,048 +0.05(+0.13%)
Jan 03, 2013 38.30 38.60 38.00 38.21 228,718 -0.21(-0.55%)
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.