Cognex Cp (NQ: CGNX )

79.95 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.38 17.46 16.88 17.21 1,788,004 -0.16(-0.95%)
Apr 29, 2014 17.39 17.60 17.18 17.38 884,464 +0.12(+0.72%)
Apr 28, 2014 17.40 17.50 16.85 17.25 1,066,666 -0.06(-0.35%)
Apr 25, 2014 17.65 17.65 17.20 17.32 824,434 -0.40(-2.29%)
Apr 24, 2014 17.77 18.08 17.46 17.72 1,071,742 +0.11(+0.62%)
Apr 23, 2014 17.58 18.69 17.52 17.61 2,250,612 +0.59(+3.44%)
Apr 22, 2014 16.63 17.17 16.50 17.02 1,001,450 +0.45(+2.75%)
Apr 21, 2014 16.60 16.80 16.34 16.57 833,392 +0.02(+0.09%)
Apr 17, 2014 16.64 16.55 16.55 16.55 563,200 -0.09(-0.54%)
Apr 16, 2014 16.04 16.70 16.04 16.64 713,520 +0.68(+4.29%)
Apr 15, 2014 16.29 16.33 15.33 15.96 1,954,448 -0.23(-1.42%)
Apr 14, 2014 16.64 16.64 15.97 16.19 908,432 -0.27(-1.64%)
Apr 11, 2014 16.92 17.12 16.45 16.46 1,048,860 -0.57(-3.32%)
Apr 10, 2014 17.67 17.72 16.98 17.02 872,852 -0.64(-3.62%)
Apr 09, 2014 17.10 17.69 17.10 17.67 590,070 +0.58(+3.39%)
Apr 08, 2014 16.82 17.19 16.73 17.08 873,444 +0.31(+1.88%)
Apr 07, 2014 16.86 17.14 16.48 16.77 1,017,932 -0.21(-1.24%)
Apr 04, 2014 18.14 18.35 16.95 16.98 1,252,748 -1.01(-5.61%)
Apr 03, 2014 18.00 18.11 17.75 17.99 796,326 -0.01(-0.03%)
Apr 02, 2014 17.75 18.01 17.58 18.00 578,798 +0.35(+1.98%)
Apr 01, 2014 17.00 17.68 16.92 17.64 1,500,688 +0.71(+4.22%)
Mar 31, 2014 16.59 17.00 16.52 16.93 1,299,890 +0.42(+2.54%)
Mar 28, 2014 16.95 17.12 16.42 16.51 894,484 -0.46(-2.74%)
Mar 27, 2014 17.12 17.19 16.88 16.98 572,034 -0.17(-1.02%)
Mar 26, 2014 17.70 17.74 17.15 17.15 893,968 -0.39(-2.20%)
Mar 25, 2014 17.46 17.70 17.23 17.54 608,608 +0.22(+1.26%)
Mar 24, 2014 17.78 17.79 17.17 17.32 1,249,250 -0.42(-2.39%)
Mar 21, 2014 18.13 18.14 17.71 17.74 1,306,072 -0.38(-2.07%)
Mar 20, 2014 18.07 18.35 18.01 18.11 449,094 -0.01(-0.08%)
Mar 19, 2014 18.30 18.36 18.06 18.13 610,920 -0.16(-0.87%)
Mar 18, 2014 18.09 18.38 18.08 18.29 707,110 +0.24(+1.33%)
Mar 17, 2014 18.15 18.25 18.00 18.05 709,038 +0.03(+0.17%)
Mar 14, 2014 18.00 18.18 17.90 18.02 554,524 -0.05(-0.25%)
Mar 13, 2014 18.44 18.50 17.86 18.07 719,292 -0.30(-1.63%)
Mar 12, 2014 18.17 18.49 18.14 18.36 645,974 +0.04(+0.22%)
Mar 11, 2014 18.84 18.84 18.27 18.33 483,584 -0.45(-2.40%)
Mar 10, 2014 18.70 18.84 18.60 18.77 528,412 -0.02(-0.08%)
Mar 07, 2014 19.01 19.01 18.67 18.79 765,526 -0.06(-0.34%)
Mar 06, 2014 18.96 19.00 18.62 18.86 581,948 -0.07(-0.40%)
Mar 05, 2014 19.00 19.11 18.83 18.93 765,122 -0.10(-0.53%)
Mar 04, 2014 18.69 19.17 18.34 19.03 1,018,250 +0.64(+3.45%)
Mar 03, 2014 18.61 18.80 18.14 18.39 764,342 -0.43(-2.31%)
Feb 28, 2014 18.80 19.20 18.75 18.83 745,426 +0.04(+0.24%)
Feb 27, 2014 18.61 18.82 18.61 18.79 380,162 +0.05(+0.27%)
Feb 26, 2014 18.64 18.99 18.57 18.74 605,154 +0.11(+0.59%)
Feb 25, 2014 18.74 18.92 18.59 18.62 621,204 -0.08(-0.40%)
Feb 24, 2014 18.96 19.06 18.68 18.70 965,814 -0.15(-0.82%)
Feb 21, 2014 19.08 19.18 18.82 18.86 793,126 -0.13(-0.68%)
Feb 20, 2014 18.05 19.04 18.05 18.99 966,142 +0.02(+0.11%)
Feb 19, 2014 19.55 19.64 18.90 18.96 1,143,764 -0.69(-3.51%)
Feb 18, 2014 18.37 19.77 18.36 19.66 2,519,028 +1.35(+7.35%)
Feb 14, 2014 17.83 18.31 18.31 18.31 7,225,400 -1.65(-8.24%)
Feb 13, 2014 19.26 20.07 19.26 19.95 1,610,984 +0.20(+1.01%)
Feb 12, 2014 19.48 19.92 19.42 19.75 1,378,782 +0.27(+1.39%)
Feb 11, 2014 19.42 19.68 19.23 19.49 1,278,870 +0.10(+0.49%)
Feb 10, 2014 19.41 19.46 19.16 19.39 841,276 -0.06(-0.31%)
Feb 07, 2014 19.36 19.67 19.16 19.45 792,454 +0.19(+0.99%)
Feb 06, 2014 18.91 19.29 18.91 19.26 713,718 +0.46(+2.42%)
Feb 05, 2014 18.82 19.08 18.46 18.80 851,042 -0.13(-0.69%)
Feb 04, 2014 18.93 19.09 18.75 18.93 1,229,018 +0.05(+0.26%)
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.