Cognex Cp (NQ: CGNX )

85.26 USD -0.40 (-0.47%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.19 34.00 33.04 33.86 649,945 +0.84(+2.54%)
Mar 28, 2014 33.91 34.25 32.83 33.02 447,242 -0.93(-2.74%)
Mar 27, 2014 34.25 34.38 33.76 33.95 286,017 -0.35(-1.02%)
Mar 26, 2014 35.41 35.48 34.30 34.30 446,984 -0.77(-2.20%)
Mar 25, 2014 34.92 35.41 34.46 35.07 304,304 +0.44(+1.26%)
Mar 24, 2014 35.56 35.57 34.35 34.63 624,625 -0.85(-2.39%)
Mar 21, 2014 36.26 36.28 35.42 35.48 653,036 -0.75(-2.07%)
Mar 20, 2014 36.14 36.70 36.02 36.23 224,547 -0.03(-0.08%)
Mar 19, 2014 36.61 36.72 36.12 36.26 305,460 -0.32(-0.87%)
Mar 18, 2014 36.18 36.76 36.17 36.58 353,555 +0.48(+1.33%)
Mar 17, 2014 36.30 36.50 35.99 36.10 354,519 +0.06(+0.17%)
Mar 14, 2014 35.99 36.36 35.80 36.04 277,262 -0.09(-0.25%)
Mar 13, 2014 36.88 36.99 35.71 36.13 359,646 -0.60(-1.63%)
Mar 12, 2014 36.35 36.98 36.27 36.73 322,987 +0.08(+0.22%)
Mar 11, 2014 37.68 37.68 36.54 36.65 241,792 -0.90(-2.40%)
Mar 10, 2014 37.40 37.68 37.20 37.55 264,206 -0.03(-0.08%)
Mar 07, 2014 38.03 38.03 37.34 37.58 382,763 -0.13(-0.34%)
Mar 06, 2014 37.92 37.99 37.25 37.71 290,974 -0.15(-0.40%)
Mar 05, 2014 37.99 38.23 37.65 37.86 382,561 -0.20(-0.53%)
Mar 04, 2014 37.38 38.33 36.69 38.06 509,125 +1.27(+3.45%)
Mar 03, 2014 37.22 37.60 36.28 36.79 382,171 -0.87(-2.31%)
Feb 28, 2014 37.60 38.40 37.49 37.66 372,713 +0.09(+0.24%)
Feb 27, 2014 37.22 37.63 37.22 37.57 190,081 +0.10(+0.27%)
Feb 26, 2014 37.29 37.98 37.14 37.47 302,577 +0.22(+0.59%)
Feb 25, 2014 37.48 37.85 37.19 37.25 310,602 -0.15(-0.40%)
Feb 24, 2014 37.93 38.12 37.36 37.40 482,907 -0.31(-0.82%)
Feb 21, 2014 38.17 38.37 37.63 37.71 396,563 -0.26(-0.68%)
Feb 20, 2014 36.11 38.07 36.11 37.97 483,071 +0.04(+0.11%)
Feb 19, 2014 39.11 39.28 37.80 37.93 571,882 -1.38(-3.51%)
Feb 18, 2014 36.74 39.54 36.73 39.31 1,259,514 +2.69(+7.35%)
Feb 14, 2014 35.66 36.62 36.62 36.62 3,612,700 -3.29(-8.24%)
Feb 13, 2014 38.52 40.14 38.52 39.91 805,492 +0.40(+1.01%)
Feb 12, 2014 38.96 39.85 38.85 39.51 689,391 +0.54(+1.39%)
Feb 11, 2014 38.85 39.37 38.45 38.97 639,435 +0.19(+0.49%)
Feb 10, 2014 38.82 38.92 38.31 38.78 420,638 -0.12(-0.31%)
Feb 07, 2014 38.73 39.34 38.31 38.90 396,227 +0.38(+0.99%)
Feb 06, 2014 37.82 38.58 37.82 38.52 356,859 +0.91(+2.42%)
Feb 05, 2014 37.63 38.16 36.92 37.61 425,521 -0.26(-0.69%)
Feb 04, 2014 37.86 38.19 37.49 37.87 614,509 +0.10(+0.26%)
Feb 03, 2014 39.40 39.74 37.51 37.77 847,976 -1.68(-4.26%)
Jan 31, 2014 37.62 39.99 37.42 39.45 814,097 +1.01(+2.63%)
Jan 30, 2014 38.06 38.64 37.19 38.44 397,148 +0.84(+2.23%)
Jan 29, 2014 37.22 37.98 37.15 37.60 429,648 +0.03(+0.08%)
Jan 28, 2014 37.31 37.65 37.00 37.57 514,237 +0.18(+0.48%)
Jan 27, 2014 37.66 37.99 37.16 37.39 657,336 -0.18(-0.48%)
Jan 24, 2014 38.15 38.38 37.46 37.57 635,359 -0.89(-2.31%)
Jan 23, 2014 38.55 38.72 38.19 38.46 564,191 -0.24(-0.62%)
Jan 22, 2014 38.29 38.79 38.11 38.70 352,392 +0.56(+1.47%)
Jan 21, 2014 38.01 38.25 37.46 38.14 323,250 +0.29(+0.77%)
Jan 17, 2014 38.21 37.85 37.85 37.85 358,800 -0.50(-1.30%)
Jan 16, 2014 38.06 38.45 37.50 38.35 463,630 +0.10(+0.26%)
Jan 15, 2014 37.69 38.31 37.40 38.25 312,940 +0.56(+1.49%)
Jan 14, 2014 37.13 37.89 36.90 37.69 371,382 +0.66(+1.78%)
Jan 13, 2014 36.93 37.18 36.71 37.03 671,445 -0.02(-0.05%)
Jan 10, 2014 37.24 37.65 36.72 37.05 336,399 -0.24(-0.64%)
Jan 09, 2014 37.60 37.95 36.80 37.29 475,682 -0.26(-0.69%)
Jan 08, 2014 37.40 37.94 37.11 37.55 637,658 +0.02(+0.05%)
Jan 07, 2014 37.72 38.10 37.38 37.53 433,840 +0.03(+0.08%)
Jan 06, 2014 38.32 38.57 37.18 37.50 526,392 -0.60(-1.57%)
Jan 03, 2014 37.86 38.56 37.67 38.10 467,940 +0.26(+0.69%)
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.