Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.02 44.87 44.01 44.69 717,248 +0.65(+1.48%)
Feb 26, 2015 43.75 44.31 43.37 44.04 500,286 +0.42(+0.96%)
Feb 25, 2015 42.51 43.69 42.03 43.62 746,264 +1.14(+2.68%)
Feb 24, 2015 42.13 42.53 41.94 42.48 361,270 +0.33(+0.78%)
Feb 23, 2015 42.47 42.47 41.77 42.15 415,979 -0.47(-1.10%)
Feb 20, 2015 41.69 42.74 41.41 42.62 548,169 +0.95(+2.28%)
Feb 19, 2015 41.35 42.14 41.35 41.67 385,578 +0.13(+0.31%)
Feb 18, 2015 41.25 41.69 40.91 41.54 472,179 +0.29(+0.70%)
Feb 17, 2015 41.13 41.88 41.01 41.25 870,414 -0.57(-1.36%)
Feb 13, 2015 40.98 41.82 41.82 41.82 2,076,000 +0.95(+2.32%)
Feb 12, 2015 39.02 41.00 38.57 40.87 1,325,221 +2.27(+5.88%)
Feb 11, 2015 39.00 39.42 38.45 38.60 581,018 -0.49(-1.25%)
Feb 10, 2015 38.59 39.32 38.48 39.09 985,546 +0.74(+1.93%)
Feb 09, 2015 38.04 38.76 37.88 38.35 756,526 -0.16(-0.42%)
Feb 06, 2015 38.59 38.97 38.16 38.51 413,742 -0.09(-0.23%)
Feb 05, 2015 38.32 38.66 38.23 38.60 375,887 +0.30(+0.78%)
Feb 04, 2015 37.86 38.61 37.47 38.30 405,793 +0.16(+0.42%)
Feb 03, 2015 37.28 38.16 37.15 38.14 383,099 +0.97(+2.61%)
Feb 02, 2015 36.92 37.29 36.26 37.17 529,675 +0.42(+1.14%)
Jan 30, 2015 37.60 37.80 36.71 36.75 481,452 -1.14(-3.01%)
Jan 29, 2015 37.43 37.90 37.27 37.89 495,462 +0.55(+1.47%)
Jan 28, 2015 38.98 39.00 37.29 37.34 637,469 -1.16(-3.01%)
Jan 27, 2015 38.51 38.87 38.35 38.50 397,119 -0.62(-1.58%)
Jan 26, 2015 39.02 39.30 38.25 39.12 436,541 +0.13(+0.33%)
Jan 23, 2015 39.68 39.73 38.96 38.99 315,739 -0.53(-1.34%)
Jan 22, 2015 38.64 39.53 37.71 39.52 434,487 +1.14(+2.97%)
Jan 21, 2015 37.74 38.60 37.54 38.38 490,403 +0.58(+1.53%)
Jan 20, 2015 37.26 38.05 36.70 37.80 531,118 +0.60(+1.61%)
Jan 16, 2015 36.27 37.26 36.12 37.20 622,862 +0.97(+2.68%)
Jan 15, 2015 37.00 37.35 36.17 36.23 370,790 -0.71(-1.92%)
Jan 14, 2015 36.75 37.39 36.75 36.94 447,408 -0.28(-0.75%)
Jan 13, 2015 37.35 38.39 36.65 37.22 357,346 +0.19(+0.51%)
Jan 12, 2015 38.10 38.21 36.95 37.03 423,452 -0.98(-2.58%)
Jan 09, 2015 38.44 38.90 37.98 38.01 420,710 -0.33(-0.86%)
Jan 08, 2015 38.38 39.02 38.30 38.34 869,419 +0.33(+0.87%)
Jan 07, 2015 38.43 38.85 37.91 38.01 380,758 -0.08(-0.21%)
Jan 06, 2015 39.34 39.58 37.57 38.09 591,420 -1.39(-3.52%)
Jan 05, 2015 40.40 40.53 39.28 39.48 376,621 -1.36(-3.33%)
Jan 02, 2015 41.64 42.05 40.48 40.84 319,579 -0.49(-1.19%)
Dec 31, 2014 42.16 41.33 41.33 41.33 296,600 -0.60(-1.43%)
Dec 30, 2014 42.04 42.49 41.92 41.93 204,967 -0.37(-0.87%)
Dec 29, 2014 41.91 42.49 41.62 42.30 254,253 +0.25(+0.59%)
Dec 26, 2014 41.91 42.28 41.88 42.05 132,302 +0.18(+0.43%)
Dec 24, 2014 41.50 41.87 41.87 41.87 126,300 +0.37(+0.89%)
Dec 23, 2014 41.48 41.80 41.23 41.50 191,827 +0.28(+0.68%)
Dec 22, 2014 40.31 41.26 40.31 41.22 252,424 +0.91(+2.26%)
Dec 19, 2014 40.30 40.44 39.87 40.31 774,582 -0.06(-0.15%)
Dec 18, 2014 40.42 40.70 39.79 40.37 465,282 +0.63(+1.59%)
Dec 17, 2014 39.56 39.74 38.68 39.74 741,451 +0.16(+0.40%)
Dec 16, 2014 39.97 40.51 39.54 39.58 465,814 -0.49(-1.22%)
Dec 15, 2014 40.45 40.83 40.01 40.07 487,887 -0.07(-0.17%)
Dec 12, 2014 40.46 41.07 40.00 40.14 405,042 -0.95(-2.31%)
Dec 11, 2014 41.40 42.29 40.99 41.09 358,881 -0.01(-0.02%)
Dec 10, 2014 41.85 42.35 41.08 41.10 430,148 -1.03(-2.44%)
Dec 09, 2014 40.68 42.19 40.38 42.13 359,279 +0.94(+2.28%)
Dec 08, 2014 41.85 42.38 40.96 41.19 362,927 -0.80(-1.91%)
Dec 05, 2014 41.06 42.25 40.88 41.99 482,943 +0.87(+2.12%)
Dec 04, 2014 41.27 41.50 40.90 41.12 290,870 -0.28(-0.68%)
Dec 03, 2014 40.65 41.52 40.64 41.40 394,429 +0.76(+1.87%)
Dec 02, 2014 39.97 40.76 39.77 40.64 273,998 +0.87(+2.19%)
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.