Cognex Cp (NQ: CGNX )

74.83 USD -1.53 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.00 20.99 20.99 20.99 733,400 +0.04(+0.19%)
Aug 28, 2014 20.92 21.03 20.75 20.95 721,424 -0.06(-0.29%)
Aug 27, 2014 21.59 21.67 20.92 21.01 1,199,724 -0.59(-2.73%)
Aug 26, 2014 21.78 21.79 21.59 21.60 718,114 -0.05(-0.23%)
Aug 25, 2014 22.05 22.05 21.45 21.65 812,876 -0.25(-1.12%)
Aug 22, 2014 21.51 22.12 21.41 21.89 1,282,326 +0.39(+1.81%)
Aug 21, 2014 21.54 21.68 21.25 21.50 940,250 +0.01(+0.07%)
Aug 20, 2014 21.32 21.51 21.08 21.49 610,342 +0.12(+0.56%)
Aug 19, 2014 21.50 21.55 21.27 21.37 586,822 -0.10(-0.47%)
Aug 18, 2014 21.11 21.45 21.01 21.47 850,172 +0.60(+2.90%)
Aug 15, 2014 21.09 21.11 20.38 20.86 876,532 -0.01(-0.07%)
Aug 14, 2014 21.08 21.36 20.83 20.88 649,864 -0.19(-0.88%)
Aug 13, 2014 21.11 21.33 20.92 21.07 874,856 +0.00(+0.00%)
Aug 12, 2014 21.30 21.45 20.95 21.07 535,278 -0.30(-1.38%)
Aug 11, 2014 21.32 21.69 21.18 21.36 846,144 +0.23(+1.09%)
Aug 08, 2014 20.73 21.27 20.62 21.13 910,842 +0.38(+1.83%)
Aug 07, 2014 21.01 21.26 20.62 20.75 725,740 -0.20(-0.98%)
Aug 06, 2014 20.94 21.19 20.89 20.95 618,812 -0.09(-0.43%)
Aug 05, 2014 20.91 21.24 20.81 21.05 1,142,770 +0.09(+0.43%)
Aug 04, 2014 20.78 21.00 20.50 20.95 1,130,638 +0.25(+1.23%)
Aug 01, 2014 20.45 20.71 20.04 20.70 1,242,772 +0.21(+1.02%)
Jul 31, 2014 21.05 21.24 20.27 20.49 1,522,582 -0.83(-3.89%)
Jul 30, 2014 21.73 21.88 21.17 21.32 2,052,032 -0.23(-1.09%)
Jul 29, 2014 22.05 22.90 21.54 21.55 8,059,602 +2.66(+14.05%)
Jul 28, 2014 19.07 19.07 18.71 18.90 947,614 -0.08(-0.42%)
Jul 25, 2014 19.10 19.17 18.84 18.98 1,208,036 -0.32(-1.63%)
Jul 24, 2014 19.57 19.69 19.11 19.30 1,241,232 -0.22(-1.15%)
Jul 23, 2014 19.96 19.99 19.45 19.52 654,908 -0.37(-1.84%)
Jul 22, 2014 19.92 20.14 19.78 19.89 819,060 +0.10(+0.51%)
Jul 21, 2014 19.49 19.82 19.27 19.79 849,650 +0.18(+0.94%)
Jul 18, 2014 18.95 19.65 18.95 19.60 878,222 +0.59(+3.10%)
Jul 17, 2014 19.17 19.34 18.92 19.01 946,480 -0.24(-1.25%)
Jul 16, 2014 19.40 19.50 19.12 19.25 639,542 +0.01(+0.05%)
Jul 15, 2014 19.48 19.71 19.00 19.24 725,586 -0.37(-1.89%)
Jul 14, 2014 19.70 19.93 19.51 19.61 989,806 +0.23(+1.19%)
Jul 11, 2014 19.43 19.49 19.25 19.38 480,082 +0.02(+0.10%)
Jul 10, 2014 19.41 19.64 19.30 19.36 1,085,320 -0.40(-2.02%)
Jul 09, 2014 19.75 19.88 19.52 19.76 817,144 +0.18(+0.89%)
Jul 08, 2014 19.89 20.07 19.35 19.58 1,328,612 -0.28(-1.41%)
Jul 07, 2014 20.21 20.33 19.75 19.86 1,337,972 -0.30(-1.49%)
Jul 03, 2014 19.85 20.17 20.17 20.17 839,800 +0.43(+2.15%)
Jul 02, 2014 19.55 19.92 19.52 19.74 1,292,186 +0.08(+0.43%)
Jul 01, 2014 19.38 19.80 19.34 19.66 1,285,272 +0.45(+2.37%)
Jun 30, 2014 18.89 19.22 18.76 19.20 1,672,888 +0.35(+1.83%)
Jun 27, 2014 18.75 18.93 18.67 18.86 1,373,074 +0.10(+0.53%)
Jun 26, 2014 19.02 19.12 18.64 18.75 791,948 -0.24(-1.24%)
Jun 25, 2014 19.00 19.17 18.83 18.99 704,718 -0.02(-0.13%)
Jun 24, 2014 19.54 19.83 19.00 19.01 980,544 -0.50(-2.54%)
Jun 23, 2014 19.19 19.58 19.13 19.51 1,385,696 +0.48(+2.52%)
Jun 20, 2014 18.27 19.29 18.08 19.03 2,202,732 +0.83(+4.56%)
Jun 19, 2014 18.44 18.46 18.07 18.20 449,742 -0.17(-0.93%)
Jun 18, 2014 18.59 18.64 18.23 18.37 494,310 -0.18(-1.00%)
Jun 17, 2014 18.32 18.69 18.10 18.55 459,336 +0.18(+1.01%)
Jun 16, 2014 18.39 18.58 18.24 18.37 344,864 -0.06(-0.33%)
Jun 13, 2014 18.52 18.68 18.23 18.43 394,436 +0.02(+0.14%)
Jun 12, 2014 18.76 18.88 18.30 18.41 755,594 -0.46(-2.41%)
Jun 11, 2014 18.72 18.96 18.66 18.86 771,894 -0.14(-0.74%)
Jun 10, 2014 19.05 19.19 18.89 19.00 365,944 +0.07(+0.34%)
Jun 06, 2014 18.74 18.95 18.52 18.93 911,830 +0.35(+1.91%)
Jun 05, 2014 18.10 18.59 17.96 18.58 559,164 +0.49(+2.71%)
Jun 04, 2014 17.95 18.14 17.79 18.09 545,502 +0.08(+0.42%)
Jun 03, 2014 17.46 18.11 17.42 18.01 978,096 +0.37(+2.10%)
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.