Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 4:53 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.27 46.67 45.15 45.71 1,271,321 -0.70(-1.51%)
May 30, 2018 47.18 47.44 46.37 46.41 1,343,552 -0.66(-1.40%)
May 29, 2018 46.68 48.17 46.54 47.07 1,612,255 +0.36(+0.77%)
May 25, 2018 46.71 46.71 46.71 0 +0.11(+0.24%)
May 24, 2018 46.60 46.70 45.93 46.60 997,446 +0.03(+0.06%)
May 23, 2018 46.03 46.61 45.67 46.57 921,623 +0.23(+0.50%)
May 22, 2018 45.96 46.79 45.75 46.34 1,288,052 +0.61(+1.33%)
May 21, 2018 45.75 46.86 45.38 45.73 1,459,347 +0.28(+0.62%)
May 18, 2018 46.65 46.73 45.32 45.45 2,720,448 -1.31(-2.80%)
May 17, 2018 48.00 48.00 46.64 46.76 1,639,568 -1.51(-3.13%)
May 16, 2018 47.29 48.67 46.84 48.27 1,652,010 +0.88(+1.86%)
May 15, 2018 48.85 49.15 47.26 47.39 2,286,291 -1.82(-3.70%)
May 14, 2018 48.50 49.65 48.50 49.21 1,860,648 +0.84(+1.74%)
May 11, 2018 48.46 48.66 48.06 48.37 1,271,841 -0.10(-0.21%)
May 10, 2018 48.30 48.94 48.10 48.47 1,610,854 +0.24(+0.50%)
May 09, 2018 47.14 48.33 46.93 48.23 1,654,415 +1.21(+2.57%)
May 08, 2018 46.02 47.10 46.02 47.02 2,245,537 +0.68(+1.47%)
May 07, 2018 45.51 46.73 45.28 46.34 2,992,311 -0.83(-1.76%)
May 04, 2018 46.18 48.11 45.33 47.17 2,220,365 +1.04(+2.25%)
May 03, 2018 44.97 46.40 44.77 46.13 2,724,537 +1.07(+2.37%)
May 02, 2018 45.63 45.79 44.63 45.06 3,154,961 -1.04(-2.26%)
May 01, 2018 40.00 46.19 39.90 46.10 12,230,725 -0.15(-0.32%)
Apr 30, 2018 46.11 46.89 45.10 46.25 3,624,997 +0.04(+0.09%)
Apr 27, 2018 46.95 47.06 45.81 46.21 2,978,032 -1.12(-2.37%)
Apr 26, 2018 47.44 47.71 47.00 47.33 1,880,425 +0.09(+0.19%)
Apr 25, 2018 48.16 48.19 46.79 47.24 1,860,154 -1.15(-2.38%)
Apr 24, 2018 49.92 50.31 47.87 48.39 1,218,335 -1.28(-2.58%)
Apr 23, 2018 50.80 51.10 49.43 49.67 2,878,565 -1.23(-2.42%)
Apr 20, 2018 49.59 50.96 49.35 50.90 2,340,440 +1.20(+2.41%)
Apr 19, 2018 50.31 50.77 49.35 49.70 1,733,435 -1.19(-2.34%)
Apr 18, 2018 51.66 51.66 50.44 50.89 1,528,968 -0.70(-1.36%)
Apr 17, 2018 51.15 51.97 50.67 51.59 1,520,240 +0.74(+1.46%)
Apr 16, 2018 50.70 51.07 49.95 50.85 2,064,490 +0.41(+0.81%)
Apr 13, 2018 50.95 51.22 50.24 50.44 1,242,402 -0.28(-0.55%)
Apr 12, 2018 50.48 51.03 50.14 50.72 1,191,921 +0.46(+0.92%)
Apr 11, 2018 50.01 50.61 49.52 50.26 2,047,039 -0.20(-0.40%)
Apr 10, 2018 49.25 50.71 48.04 50.46 4,090,244 +0.76(+1.53%)
Apr 09, 2018 49.66 50.46 49.32 49.70 1,533,516 +0.41(+0.83%)
Apr 06, 2018 49.29 1,737,505 -1.05(-2.09%)
Apr 05, 2018 50.69 51.93 50.23 50.34 1,837,236 +0.16(+0.32%)
Apr 04, 2018 49.47 50.28 48.61 50.18 3,272,399 +0.13(+0.26%)
Apr 03, 2018 49.75 50.27 49.02 50.05 2,901,145 +1.23(+2.52%)
Apr 02, 2018 51.74 51.97 48.46 48.82 2,797,449 -3.17(-6.10%)
Mar 29, 2018 51.99 51.99 51.99 0 +1.22(+2.40%)
Mar 28, 2018 53.10 53.34 50.70 50.77 2,106,515 -2.56(-4.80%)
Mar 27, 2018 54.45 55.01 53.01 53.33 3,237,755 -0.72(-1.33%)
Mar 26, 2018 53.52 54.16 52.70 54.05 1,794,504 +1.30(+2.46%)
Mar 23, 2018 54.04 54.35 52.72 52.75 2,801,289 -1.34(-2.48%)
Mar 22, 2018 55.09 55.67 54.06 54.09 2,920,020 -1.67(-2.99%)
Mar 21, 2018 56.00 56.52 55.54 55.76 1,935,356 -0.39(-0.69%)
Mar 20, 2018 54.40 56.32 54.39 56.15 2,033,402 +1.72(+3.16%)
Mar 19, 2018 54.64 54.80 53.29 54.43 2,119,828 -0.87(-1.57%)
Mar 16, 2018 54.65 55.44 54.17 55.30 2,604,868 +0.87(+1.60%)
Mar 15, 2018 55.04 55.36 54.18 54.43 1,395,579 -0.39(-0.71%)
Mar 14, 2018 54.76 55.49 54.38 54.82 1,957,256 -0.11(-0.20%)
Mar 13, 2018 56.82 57.18 54.77 54.93 1,502,174 -1.38(-2.45%)
Mar 12, 2018 56.41 57.45 56.30 56.31 1,576,209 +0.22(+0.39%)
Mar 09, 2018 55.05 56.40 54.59 56.09 1,501,673 +1.43(+2.62%)
Mar 08, 2018 55.01 55.18 54.06 54.66 1,559,495 -0.24(-0.44%)
Mar 07, 2018 55.08 54.90 2,089,773 +1.80(+3.39%)
Mar 06, 2018 52.53 53.67 52.53 53.10 1,887,444 +0.58(+1.10%)
Mar 05, 2018 52.44 52.92 51.81 52.52 1,468,902 -0.50(-0.94%)
Mar 02, 2018 52.34 53.18 51.48 53.02 1,661,883 +0.02(+0.04%)
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.