Cognex Cp (NQ: CGNX )

84.31 USD -0.06 (-0.07%)
Official Closing Price Updated: 5:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 44.81 47.12 44.80 47.02 1,159,959 +2.33(+5.21%)
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%)
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.