Cognex Cp (NQ: CGNX )

77.35 USD -0.99 (-1.26%)
Streaming Delayed Price Updated: 11:35 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.07 18.24 17.68 17.76 859,096 -0.42(-2.31%)
Apr 28, 2016 18.39 18.46 18.14 18.18 723,770 -0.27(-1.44%)
Apr 27, 2016 18.68 18.74 18.21 18.45 1,780,184 -0.35(-1.86%)
Apr 26, 2016 18.82 19.00 18.65 18.80 542,020 +0.08(+0.45%)
Apr 25, 2016 18.77 18.97 18.55 18.71 596,788 -0.08(-0.43%)
Apr 22, 2016 18.59 18.99 18.59 18.80 839,332 +0.17(+0.89%)
Apr 21, 2016 18.82 19.00 18.58 18.63 579,910 -0.17(-0.90%)
Apr 20, 2016 18.79 18.96 18.61 18.80 776,230 +0.03(+0.16%)
Apr 19, 2016 19.16 19.31 18.73 18.77 903,014 -0.28(-1.44%)
Apr 18, 2016 19.10 19.21 19.02 19.05 662,906 -0.15(-0.76%)
Apr 15, 2016 19.38 19.50 19.17 19.19 772,676 -0.19(-1.01%)
Apr 14, 2016 19.41 19.61 19.25 19.39 599,090 -0.08(-0.41%)
Apr 13, 2016 18.95 19.50 18.95 19.46 681,748 +0.72(+3.84%)
Apr 12, 2016 18.50 18.83 18.50 18.75 428,292 +0.18(+0.97%)
Apr 11, 2016 18.74 19.00 18.53 18.57 445,304 -0.05(-0.30%)
Apr 08, 2016 18.49 18.77 18.41 18.62 589,546 +0.25(+1.33%)
Apr 07, 2016 18.67 18.86 18.30 18.38 671,516 -0.39(-2.08%)
Apr 06, 2016 18.47 18.77 18.38 18.76 1,285,472 +0.25(+1.35%)
Apr 05, 2016 18.83 19.05 18.49 18.51 1,063,672 -0.55(-2.88%)
Apr 04, 2016 19.64 19.64 18.98 19.07 816,494 -0.51(-2.63%)
Apr 01, 2016 19.46 19.75 19.30 19.58 759,984 +0.10(+0.54%)
Mar 31, 2016 19.26 19.61 19.26 19.48 899,670 +0.21(+1.12%)
Mar 30, 2016 19.29 19.46 19.14 19.26 817,314 +0.12(+0.60%)
Mar 29, 2016 18.77 19.23 18.75 19.14 1,117,758 +0.30(+1.59%)
Mar 28, 2016 18.83 18.95 18.49 18.84 704,590 +0.14(+0.72%)
Mar 24, 2016 19.00 18.71 18.71 18.71 2,009,600 -1.03(-5.22%)
Mar 23, 2016 20.00 20.10 19.73 19.74 749,622 -0.37(-1.82%)
Mar 22, 2016 20.49 20.58 20.02 20.11 919,482 -0.44(-2.12%)
Mar 21, 2016 20.58 20.79 20.42 20.54 563,934 -0.10(-0.48%)
Mar 18, 2016 19.77 20.70 19.77 20.64 1,262,204 +0.81(+4.08%)
Mar 17, 2016 19.47 19.89 19.45 19.83 603,730 +0.36(+1.85%)
Mar 16, 2016 19.05 19.48 19.00 19.47 956,910 +0.05(+0.28%)
Mar 15, 2016 19.49 19.55 19.12 19.42 586,402 -0.14(-0.74%)
Mar 14, 2016 19.59 19.80 19.54 19.56 524,354 -0.11(-0.53%)
Mar 11, 2016 19.51 19.96 19.30 19.67 1,183,334 -0.27(-1.38%)
Mar 10, 2016 19.86 19.98 19.62 19.94 713,838 +0.11(+0.55%)
Mar 09, 2016 19.82 19.99 19.50 19.83 475,532 +0.04(+0.23%)
Mar 08, 2016 20.00 20.09 19.74 19.79 739,384 -0.35(-1.74%)
Mar 07, 2016 20.11 20.21 19.56 20.14 603,112 -0.05(-0.25%)
Mar 04, 2016 19.86 20.16 19.80 20.18 894,370 +0.32(+1.61%)
Mar 03, 2016 19.50 19.88 19.08 19.86 1,034,862 +0.32(+1.64%)
Mar 02, 2016 19.18 19.75 19.01 19.55 814,518 +0.35(+1.82%)
Mar 01, 2016 18.72 19.45 18.35 19.20 1,305,302 +0.69(+3.73%)
Feb 29, 2016 18.66 18.82 18.27 18.50 567,030 -0.13(-0.72%)
Feb 26, 2016 18.57 18.79 18.18 18.64 650,710 +0.15(+0.84%)
Feb 25, 2016 18.51 18.71 18.33 18.49 746,908 +0.09(+0.49%)
Feb 24, 2016 18.35 18.45 18.13 18.39 1,032,610 -0.02(-0.11%)
Feb 23, 2016 18.42 18.79 18.41 18.42 849,228 -0.01(-0.05%)
Feb 22, 2016 18.51 18.74 18.18 18.42 618,976 +0.05(+0.30%)
Feb 19, 2016 18.11 18.45 18.09 18.37 842,012 +0.20(+1.13%)
Feb 18, 2016 18.27 18.45 18.08 18.17 1,405,622 -0.01(-0.06%)
Feb 17, 2016 17.43 18.24 17.27 18.17 1,656,714 +0.91(+5.27%)
Feb 16, 2016 16.89 17.43 16.73 17.26 1,345,278 +0.54(+3.26%)
Feb 12, 2016 16.64 16.72 16.72 16.72 1,589,400 +0.32(+1.95%)
Feb 11, 2016 15.04 16.54 15.04 16.40 2,660,844 +0.90(+5.84%)
Feb 10, 2016 15.45 15.78 15.36 15.49 1,404,340 +0.04(+0.26%)
Feb 09, 2016 14.98 15.68 14.96 15.46 1,027,654 +0.35(+2.32%)
Feb 08, 2016 15.21 15.39 14.72 15.11 1,035,826 -0.34(-2.23%)
Feb 05, 2016 15.76 16.16 15.35 15.45 776,034 -0.41(-2.55%)
Feb 04, 2016 15.66 16.08 15.66 15.86 567,020 +0.20(+1.25%)
Feb 03, 2016 15.65 15.74 15.30 15.66 1,090,208 +0.14(+0.93%)
Feb 02, 2016 15.73 15.97 15.36 15.52 692,594 -0.33(-2.11%)
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.