Cognex Cp (NQ: CGNX )

85.18 USD -0.48 (-0.56%)
Official Closing Price Updated: 4:16 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 128.00 129.89 120.11 123.15 2,384,090 -0.51(-0.41%)
Oct 30, 2017 126.00 126.00 122.15 123.66 1,351,836 -1.74(-1.39%)
Oct 27, 2017 124.49 125.59 124.12 125.40 739,951 +2.05(+1.66%)
Oct 26, 2017 123.05 124.62 122.75 123.35 491,781 +0.58(+0.47%)
Oct 25, 2017 122.99 124.46 119.50 122.77 775,120 -0.01(-0.01%)
Oct 24, 2017 123.11 123.42 122.00 122.78 679,142 +0.10(+0.08%)
Oct 23, 2017 122.91 123.57 121.82 122.68 454,715 +0.24(+0.20%)
Oct 20, 2017 120.48 122.46 120.25 122.44 513,099 +2.81(+2.35%)
Oct 19, 2017 121.31 121.64 116.69 119.63 722,836 -2.34(-1.92%)
Oct 18, 2017 121.22 122.21 119.67 121.97 579,282 +1.23(+1.02%)
Oct 17, 2017 120.19 121.99 120.19 120.74 607,098 +0.55(+0.46%)
Oct 16, 2017 118.60 120.44 118.60 120.19 519,287 +1.90(+1.61%)
Oct 13, 2017 119.39 119.66 118.17 118.29 610,719 -0.56(-0.47%)
Oct 12, 2017 117.19 119.35 117.19 118.85 488,339 +1.37(+1.17%)
Oct 11, 2017 117.40 117.91 116.26 117.48 588,884 -0.04(-0.03%)
Oct 10, 2017 116.39 117.52 116.08 117.52 557,788 +1.13(+0.97%)
Oct 09, 2017 116.68 117.10 116.00 116.39 444,145 +0.18(+0.15%)
Oct 06, 2017 115.32 117.04 115.15 116.21 557,298 +0.59(+0.51%)
Oct 05, 2017 116.00 116.04 114.46 115.62 452,160 -0.30(-0.26%)
Oct 04, 2017 114.55 115.97 113.64 115.92 543,982 +1.23(+1.07%)
Oct 03, 2017 112.59 114.73 112.59 114.69 636,101 +2.28(+2.03%)
Oct 02, 2017 110.69 112.94 110.51 112.41 615,104 +2.13(+1.93%)
Sep 29, 2017 110.33 110.42 109.55 110.28 580,503 +0.27(+0.25%)
Sep 28, 2017 110.16 110.60 109.02 110.01 529,429 -0.51(-0.46%)
Sep 27, 2017 109.20 111.04 109.20 110.52 581,992 +1.77(+1.63%)
Sep 26, 2017 110.38 111.00 107.90 108.75 781,352 -1.35(-1.23%)
Sep 25, 2017 113.38 113.80 109.68 110.10 545,364 -3.33(-2.94%)
Sep 22, 2017 113.06 114.08 113.01 113.43 270,681 +0.03(+0.03%)
Sep 21, 2017 113.23 114.07 112.75 113.40 604,288 +0.19(+0.17%)
Sep 20, 2017 114.00 114.73 112.71 113.21 583,333 -0.85(-0.75%)
Sep 19, 2017 114.90 115.35 113.66 114.06 532,886 -0.38(-0.33%)
Sep 18, 2017 112.54 115.20 112.43 114.44 609,784 +2.49(+2.22%)
Sep 15, 2017 111.20 112.18 111.01 111.95 728,619 +0.67(+0.60%)
Sep 14, 2017 110.10 111.64 110.00 111.28 475,483 +1.02(+0.93%)
Sep 13, 2017 111.49 111.74 110.02 110.26 601,965 -1.32(-1.18%)
Sep 12, 2017 111.73 112.17 110.72 111.58 818,906 +0.68(+0.61%)
Sep 11, 2017 108.99 111.16 108.91 110.90 743,036 +2.99(+2.77%)
Sep 08, 2017 107.26 108.93 106.87 107.91 373,310 +0.06(+0.06%)
Sep 07, 2017 107.32 108.25 106.63 107.85 454,684 +0.67(+0.63%)
Sep 06, 2017 107.60 107.82 105.48 107.18 468,281 -0.24(-0.22%)
Sep 05, 2017 107.35 108.82 105.88 107.42 444,776 -0.91(-0.84%)
Sep 01, 2017 109.30 110.50 107.90 108.33 548,209 -0.64(-0.59%)
Aug 31, 2017 108.48 109.35 107.53 108.97 699,322 +0.93(+0.86%)
Aug 30, 2017 106.18 108.35 105.95 108.04 649,659 +2.17(+2.05%)
Aug 29, 2017 104.36 106.32 103.91 105.87 594,042 +0.40(+0.38%)
Aug 28, 2017 104.26 106.00 103.32 105.47 1,098,108 +2.71(+2.64%)
Aug 25, 2017 103.65 104.20 102.69 102.76 965,188 -0.46(-0.45%)
Aug 24, 2017 101.87 103.59 101.41 103.22 519,048 +1.62(+1.59%)
Aug 23, 2017 101.60 101.88 100.82 101.60 462,556 -0.49(-0.48%)
Aug 22, 2017 101.21 102.41 100.31 102.09 452,121 +1.32(+1.31%)
Aug 21, 2017 101.43 101.60 99.70 100.77 488,005 -0.76(-0.75%)
Aug 18, 2017 101.34 102.42 101.00 101.53 450,397 +0.26(+0.26%)
Aug 17, 2017 103.50 103.51 101.16 101.27 491,101 -2.54(-2.45%)
Aug 16, 2017 104.50 104.60 103.09 103.81 552,128 -0.10(-0.10%)
Aug 15, 2017 104.33 105.98 103.79 103.91 716,213 +0.04(+0.04%)
Aug 14, 2017 103.19 104.89 103.19 103.87 1,322,040 +2.35(+2.31%)
Aug 11, 2017 99.84 102.00 99.48 101.52 652,422 +1.70(+1.70%)
Aug 10, 2017 102.22 102.93 99.72 99.82 1,288,892 -2.89(-2.81%)
Aug 09, 2017 102.14 103.04 100.52 102.71 850,104 -0.16(-0.16%)
Aug 08, 2017 103.16 105.18 102.51 102.87 743,087 -0.67(-0.65%)
Aug 07, 2017 100.60 104.06 100.05 103.54 798,794 +3.23(+3.22%)
Aug 04, 2017 102.02 102.19 99.32 100.31 828,911 -1.15(-1.13%)
Aug 03, 2017 101.70 103.64 101.35 101.46 936,244 -0.15(-0.15%)
Aug 02, 2017 105.75 106.66 101.44 101.61 2,284,495 -3.67(-3.49%)
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.