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 (%)
Jul 29, 2016 44.48 45.36 44.38 45.17 373,717 +0.49(+1.10%)
Jul 28, 2016 44.80 44.85 44.13 44.68 323,490 -0.18(-0.40%)
Jul 27, 2016 44.00 45.03 43.93 44.86 416,932 +0.98(+2.23%)
Jul 26, 2016 43.55 43.95 43.38 43.88 175,859 +0.27(+0.62%)
Jul 25, 2016 43.71 44.04 43.53 43.61 232,779 -0.07(-0.16%)
Jul 22, 2016 43.54 43.99 43.20 43.68 188,458 +0.25(+0.58%)
Jul 21, 2016 43.73 44.00 43.37 43.43 197,228 -0.45(-1.03%)
Jul 20, 2016 43.72 44.01 43.57 43.88 136,574 +0.40(+0.92%)
Jul 19, 2016 43.10 43.50 43.07 43.48 187,147 +0.02(+0.05%)
Jul 18, 2016 43.50 43.67 43.18 43.46 182,239 +0.09(+0.21%)
Jul 15, 2016 43.61 43.83 43.28 43.37 190,371 -0.25(-0.57%)
Jul 14, 2016 44.19 44.29 43.59 43.62 192,482 -0.01(-0.02%)
Jul 13, 2016 44.38 44.40 43.42 43.63 327,206 -0.42(-0.95%)
Jul 12, 2016 43.73 44.20 43.54 44.05 364,095 +0.60(+1.38%)
Jul 11, 2016 43.07 43.67 43.07 43.45 368,194 +0.73(+1.71%)
Jul 08, 2016 42.94 42.58 42.68 42.72 375,985 +0.14(+0.33%)
Jul 07, 2016 42.55 42.84 42.32 42.58 144,658 +0.09(+0.21%)
Jul 05, 2016 43.00 43.00 42.03 42.49 208,504 -0.61(-1.42%)
Jul 01, 2016 42.94 43.10 43.10 43.10 281,900 +0.00(+0.00%)
Jun 30, 2016 41.85 43.15 41.82 43.10 489,404 +1.45(+3.48%)
Jun 29, 2016 41.09 41.67 39.96 41.65 254,688 +1.11(+2.74%)
Jun 28, 2016 39.20 40.73 39.20 40.54 417,696 +1.67(+4.30%)
Jun 27, 2016 40.24 40.67 38.71 38.87 459,576 -1.98(-4.85%)
Jun 24, 2016 41.08 42.30 40.16 40.85 594,731 -1.95(-4.56%)
Jun 23, 2016 42.81 42.92 42.52 42.80 335,004 +0.38(+0.90%)
Jun 22, 2016 42.62 42.92 42.39 42.42 176,850 -0.26(-0.61%)
Jun 21, 2016 42.85 43.24 42.41 42.68 231,215 -0.11(-0.26%)
Jun 20, 2016 42.57 43.03 42.47 42.79 211,114 +0.74(+1.76%)
Jun 17, 2016 41.90 42.25 41.28 42.05 657,577 +0.11(+0.26%)
Jun 16, 2016 41.89 42.04 41.50 41.94 367,925 -0.25(-0.59%)
Jun 15, 2016 42.15 42.96 42.06 42.19 298,615 +0.30(+0.72%)
Jun 14, 2016 41.92 43.00 41.26 41.89 811,813 -1.65(-3.79%)
Jun 13, 2016 43.64 44.21 43.53 43.54 190,874 -0.34(-0.77%)
Jun 10, 2016 44.40 44.45 43.74 43.88 179,042 -0.81(-1.81%)
Jun 09, 2016 44.77 44.92 44.50 44.69 192,294 -0.27(-0.60%)
Jun 08, 2016 44.63 45.23 44.63 44.96 387,170 +0.30(+0.67%)
Jun 07, 2016 44.55 44.86 44.47 44.66 237,619 +0.13(+0.29%)
Jun 06, 2016 44.21 44.85 44.00 44.53 352,168 +0.29(+0.66%)
Jun 03, 2016 43.64 44.32 43.40 44.24 353,243 +0.62(+1.42%)
Jun 02, 2016 43.27 43.79 43.01 43.62 354,917 +0.21(+0.48%)
Jun 01, 2016 42.97 43.47 42.85 43.41 371,410 +0.34(+0.79%)
May 31, 2016 43.11 43.56 42.89 43.07 327,090 +0.05(+0.12%)
May 27, 2016 42.64 43.02 43.02 43.02 410,900 +0.53(+1.25%)
May 26, 2016 41.97 42.99 41.89 42.49 313,771 +0.67(+1.60%)
May 25, 2016 41.50 41.89 41.02 41.82 267,191 +0.40(+0.97%)
May 24, 2016 40.65 41.56 39.87 41.42 387,042 +0.95(+2.35%)
May 23, 2016 40.05 40.64 40.05 40.47 251,014 +0.36(+0.90%)
May 20, 2016 39.66 40.40 39.45 40.11 269,165 +0.76(+1.93%)
May 19, 2016 39.32 40.33 39.01 39.35 250,823 -0.10(-0.25%)
May 18, 2016 39.58 40.53 39.16 39.45 359,466 -0.21(-0.53%)
May 17, 2016 40.03 40.66 39.41 39.66 282,818 -0.41(-1.02%)
May 16, 2016 39.79 40.82 39.79 40.07 312,884 +0.50(+1.26%)
May 13, 2016 40.18 40.45 39.52 39.57 275,706 -0.72(-1.79%)
May 12, 2016 40.65 40.97 40.00 40.29 332,695 -0.10(-0.25%)
May 11, 2016 40.59 41.12 40.22 40.39 342,323 -0.45(-1.10%)
May 10, 2016 40.21 40.87 40.04 40.84 391,686 +0.63(+1.57%)
May 09, 2016 40.47 40.99 40.20 40.21 348,644 -0.40(-0.98%)
May 06, 2016 39.97 40.62 39.70 40.61 431,567 +0.49(+1.22%)
May 05, 2016 40.35 40.77 40.08 40.12 482,882 -0.12(-0.30%)
May 04, 2016 39.99 41.27 39.81 40.24 892,793 -0.89(-2.16%)
May 03, 2016 39.66 42.48 38.40 41.13 2,805,148 +5.92(+16.81%)
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.