Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 5:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.62 50.75 49.58 50.47 646,325 -0.19(-0.38%)
May 28, 2015 49.96 51.16 49.90 50.66 690,824 +0.88(+1.77%)
May 27, 2015 48.91 49.98 48.62 49.78 469,342 +1.04(+2.13%)
May 26, 2015 48.18 48.75 48.02 48.74 531,166 +0.23(+0.47%)
May 22, 2015 48.87 48.51 48.51 48.51 349,500 -0.35(-0.72%)
May 21, 2015 48.76 49.14 48.51 48.86 228,310 -0.03(-0.06%)
May 20, 2015 48.98 49.24 48.44 48.89 325,124 +0.12(+0.25%)
May 19, 2015 49.53 49.61 48.49 48.77 557,877 -0.65(-1.32%)
May 18, 2015 48.74 49.68 48.50 49.42 381,305 +0.68(+1.40%)
May 15, 2015 48.93 49.19 48.30 48.74 493,036 -0.09(-0.18%)
May 14, 2015 48.11 48.86 47.71 48.83 476,387 +1.03(+2.15%)
May 13, 2015 46.86 48.00 46.86 47.80 629,675 +0.96(+2.05%)
May 12, 2015 46.12 47.15 45.52 46.84 464,657 +0.26(+0.56%)
May 11, 2015 46.60 47.05 46.50 46.58 442,137 +0.04(+0.09%)
May 08, 2015 47.54 47.69 46.29 46.54 586,744 -0.46(-0.98%)
May 07, 2015 46.27 47.08 46.05 47.00 635,979 +0.74(+1.60%)
May 06, 2015 45.84 46.29 45.55 46.26 724,679 +0.72(+1.58%)
May 05, 2015 47.86 48.67 44.85 45.54 2,259,534 -1.47(-3.13%)
May 04, 2015 45.92 47.52 45.32 47.01 1,449,665 +1.08(+2.35%)
May 01, 2015 44.93 46.12 44.89 45.93 583,951 +1.04(+2.32%)
Apr 30, 2015 46.38 46.78 44.84 44.89 708,131 -1.84(-3.94%)
Apr 29, 2015 47.62 47.87 46.54 46.73 478,853 -1.08(-2.26%)
Apr 28, 2015 46.98 47.90 46.59 47.81 491,993 +0.78(+1.66%)
Apr 27, 2015 47.60 48.29 46.81 47.03 474,964 -0.47(-0.99%)
Apr 24, 2015 48.50 48.79 47.29 47.50 415,504 -0.78(-1.62%)
Apr 23, 2015 48.39 48.42 47.05 48.28 883,458 -2.34(-4.62%)
Apr 22, 2015 50.21 50.78 49.31 50.62 375,137 +0.48(+0.96%)
Apr 21, 2015 50.33 50.34 49.77 50.14 475,703 -0.07(-0.14%)
Apr 20, 2015 50.46 50.90 50.03 50.21 462,319 +0.13(+0.26%)
Apr 17, 2015 50.86 50.91 49.77 50.08 404,378 -1.22(-2.38%)
Apr 16, 2015 51.37 51.69 51.06 51.30 201,217 -0.10(-0.19%)
Apr 15, 2015 51.45 51.83 51.26 51.40 406,631 +0.21(+0.41%)
Apr 14, 2015 51.51 51.69 50.50 51.19 394,181 -0.42(-0.81%)
Apr 13, 2015 51.40 52.48 51.38 51.61 350,638 +0.15(+0.29%)
Apr 10, 2015 51.53 51.70 51.10 51.46 436,083 +0.14(+0.27%)
Apr 09, 2015 51.17 51.46 50.28 51.32 344,686 +0.22(+0.43%)
Apr 08, 2015 50.90 51.13 50.53 51.10 500,415 +0.25(+0.49%)
Apr 07, 2015 51.70 51.79 50.74 50.85 482,617 -0.73(-1.42%)
Apr 06, 2015 50.06 51.59 49.93 51.58 685,869 +1.09(+2.16%)
Apr 02, 2015 48.88 50.49 50.49 50.49 538,000 +1.68(+3.44%)
Apr 01, 2015 49.54 49.54 48.37 48.81 476,573 -0.78(-1.57%)
Mar 31, 2015 49.67 49.67 49.15 49.59 388,641 -0.27(-0.54%)
Mar 30, 2015 48.94 49.95 48.93 49.86 433,664 +1.20(+2.47%)
Mar 27, 2015 47.74 48.85 47.42 48.66 433,286 +0.84(+1.76%)
Mar 26, 2015 47.45 48.01 47.01 47.82 343,903 +0.00(+0.00%)
Mar 25, 2015 49.95 49.95 47.80 47.82 483,431 -1.36(-2.77%)
Mar 24, 2015 48.61 49.25 48.48 49.18 651,972 +0.62(+1.28%)
Mar 23, 2015 49.87 49.87 48.34 48.56 991,156 -1.15(-2.31%)
Mar 20, 2015 49.99 50.00 49.65 49.71 1,069,502 +0.08(+0.16%)
Mar 19, 2015 49.17 49.80 48.80 49.63 499,634 +0.50(+1.02%)
Mar 18, 2015 48.89 49.47 48.33 49.13 779,990 +0.17(+0.35%)
Mar 17, 2015 49.60 49.68 48.42 48.96 563,387 -0.64(-1.29%)
Mar 16, 2015 48.75 49.73 48.75 49.60 537,540 +1.00(+2.06%)
Mar 13, 2015 48.47 48.77 47.96 48.60 498,816 +0.19(+0.39%)
Mar 12, 2015 47.63 48.46 47.29 48.41 663,369 +0.96(+2.02%)
Mar 11, 2015 46.28 47.45 46.17 47.45 599,462 +1.21(+2.62%)
Mar 10, 2015 45.91 46.62 45.69 46.24 415,171 -0.31(-0.67%)
Mar 09, 2015 46.41 46.89 45.76 46.55 392,289 +0.39(+0.84%)
Mar 06, 2015 47.01 47.22 46.06 46.16 442,018 -1.06(-2.24%)
Mar 05, 2015 46.33 47.28 45.90 47.22 613,841 +1.10(+2.39%)
Mar 04, 2015 46.07 46.40 45.62 46.12 502,449 -0.30(-0.65%)
Mar 03, 2015 46.61 47.23 46.38 46.42 631,470 -0.60(-1.28%)
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.