Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.49 50.07 49.45 49.76 273,694 -0.32(-0.64%)
Aug 30, 2016 50.10 50.57 49.81 50.08 166,281 -0.10(-0.20%)
Aug 29, 2016 50.29 50.46 50.04 50.18 216,426 -0.01(-0.02%)
Aug 26, 2016 49.72 50.63 49.72 50.19 399,951 +0.26(+0.52%)
Aug 25, 2016 49.62 50.08 49.62 49.93 354,933 +0.07(+0.14%)
Aug 24, 2016 50.12 50.17 49.62 49.86 229,207 -0.32(-0.64%)
Aug 23, 2016 49.89 50.27 49.60 50.18 385,694 +0.50(+1.01%)
Aug 22, 2016 49.80 50.04 49.42 49.68 193,874 -0.32(-0.64%)
Aug 19, 2016 49.85 50.37 49.45 50.00 351,964 +0.13(+0.26%)
Aug 18, 2016 49.61 50.01 49.20 49.87 231,977 +0.17(+0.34%)
Aug 17, 2016 49.81 49.86 49.17 49.70 310,790 -0.23(-0.46%)
Aug 16, 2016 50.29 50.40 49.89 49.93 166,593 -0.38(-0.76%)
Aug 15, 2016 50.01 50.58 50.01 50.31 183,907 +0.34(+0.68%)
Aug 12, 2016 50.14 50.22 49.64 49.97 222,422 -0.08(-0.16%)
Aug 11, 2016 49.98 50.62 49.82 50.05 384,364 +0.11(+0.22%)
Aug 10, 2016 49.54 49.97 49.39 49.94 323,549 +0.51(+1.03%)
Aug 09, 2016 49.39 49.74 49.23 49.43 250,091 +0.20(+0.41%)
Aug 08, 2016 49.32 49.77 49.03 49.23 633,793 -0.22(-0.44%)
Aug 05, 2016 48.97 49.87 48.86 49.45 421,485 +0.66(+1.35%)
Aug 04, 2016 48.44 49.03 48.04 48.79 428,814 +0.25(+0.52%)
Aug 03, 2016 48.97 49.19 47.05 48.54 1,239,530 -0.40(-0.82%)
Aug 02, 2016 51.50 53.45 48.47 48.94 2,898,447 +3.62(+7.99%)
Aug 01, 2016 45.36 45.74 44.92 45.32 860,349 +0.15(+0.33%)
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%)
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.