Cognex Cp (NQ: CGNX )

73.32 USD -1.51 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.08 20.67 20.67 20.67 593,200 -0.30(-1.43%)
Dec 30, 2014 21.02 21.25 20.96 20.96 409,934 -0.18(-0.87%)
Dec 29, 2014 20.95 21.25 20.81 21.15 508,506 +0.12(+0.59%)
Dec 26, 2014 20.95 21.14 20.94 21.02 264,604 +0.09(+0.43%)
Dec 24, 2014 20.75 20.93 20.93 20.93 252,600 +0.18(+0.89%)
Dec 23, 2014 20.74 20.90 20.61 20.75 383,654 +0.14(+0.68%)
Dec 22, 2014 20.16 20.63 20.16 20.61 504,848 +0.46(+2.26%)
Dec 19, 2014 20.15 20.22 19.93 20.16 1,549,164 -0.03(-0.15%)
Dec 18, 2014 20.21 20.35 19.89 20.18 930,564 +0.31(+1.59%)
Dec 17, 2014 19.78 19.87 19.34 19.87 1,482,902 +0.08(+0.40%)
Dec 16, 2014 19.99 20.25 19.77 19.79 931,628 -0.24(-1.22%)
Dec 15, 2014 20.23 20.41 20.00 20.04 975,774 -0.04(-0.17%)
Dec 12, 2014 20.23 20.54 20.00 20.07 810,084 -0.48(-2.31%)
Dec 11, 2014 20.70 21.14 20.50 20.55 717,762 -0.00(-0.02%)
Dec 10, 2014 20.92 21.17 20.54 20.55 860,296 -0.52(-2.44%)
Dec 09, 2014 20.34 21.09 20.19 21.07 718,558 +0.47(+2.28%)
Dec 08, 2014 20.92 21.19 20.48 20.59 725,854 -0.40(-1.91%)
Dec 05, 2014 20.53 21.12 20.44 21.00 965,886 +0.44(+2.12%)
Dec 04, 2014 20.64 20.75 20.45 20.56 581,740 -0.14(-0.68%)
Dec 03, 2014 20.33 20.76 20.32 20.70 788,858 +0.38(+1.87%)
Dec 02, 2014 19.99 20.38 19.89 20.32 547,996 +0.43(+2.19%)
Dec 01, 2014 20.30 20.36 19.89 19.89 727,376 -0.47(-2.31%)
Nov 28, 2014 20.70 20.73 20.28 20.36 311,708 -0.35(-1.69%)
Nov 26, 2014 20.49 20.70 20.70 20.70 455,400 +0.18(+0.88%)
Nov 25, 2014 20.58 20.80 20.48 20.52 650,490 -0.05(-0.24%)
Nov 24, 2014 20.34 20.59 20.26 20.58 765,416 +0.26(+1.28%)
Nov 21, 2014 20.58 20.58 20.18 20.32 852,862 +0.08(+0.37%)
Nov 20, 2014 19.97 20.33 19.89 20.24 819,684 +0.39(+1.96%)
Nov 19, 2014 20.17 20.17 19.67 19.85 1,212,542 -0.36(-1.78%)
Nov 18, 2014 20.25 20.49 19.80 20.21 900,216 +0.02(+0.12%)
Nov 17, 2014 20.45 20.54 20.18 20.18 580,128 -0.32(-1.54%)
Nov 14, 2014 20.43 20.66 20.36 20.50 616,366 +0.11(+0.54%)
Nov 13, 2014 20.68 20.89 20.33 20.39 802,594 -0.25(-1.21%)
Nov 12, 2014 20.30 20.69 20.30 20.64 599,264 +0.18(+0.90%)
Nov 11, 2014 20.53 20.62 20.32 20.45 713,166 -0.04(-0.20%)
Nov 10, 2014 20.31 20.54 20.26 20.50 594,276 +0.19(+0.91%)
Nov 07, 2014 20.42 20.57 20.17 20.31 820,050 -0.15(-0.73%)
Nov 06, 2014 20.48 20.64 20.17 20.46 915,080 -0.09(-0.41%)
Nov 05, 2014 20.43 20.70 20.17 20.55 1,130,618 +0.29(+1.41%)
Nov 04, 2014 20.16 20.55 19.93 20.26 1,478,704 +0.07(+0.32%)
Nov 03, 2014 19.83 20.21 19.78 20.20 1,592,718 +0.41(+2.10%)
Oct 31, 2014 19.36 19.80 19.17 19.78 1,425,806 +0.79(+4.19%)
Oct 30, 2014 18.37 19.08 18.37 18.99 1,325,334 +0.52(+2.79%)
Oct 29, 2014 18.71 18.84 18.25 18.47 1,903,218 -0.20(-1.07%)
Oct 28, 2014 19.11 19.50 18.02 18.67 3,759,174 -0.75(-3.86%)
Oct 27, 2014 19.05 19.46 19.24 19.42 1,380,834 +0.18(+0.96%)
Oct 24, 2014 19.27 19.40 19.00 19.24 1,158,274 -0.18(-0.93%)
Oct 23, 2014 19.30 19.69 19.30 19.42 886,064 +0.38(+1.97%)
Oct 22, 2014 19.75 19.97 18.96 19.04 1,156,708 -0.53(-2.71%)
Oct 21, 2014 19.06 19.58 19.01 19.57 695,470 +0.62(+3.30%)
Oct 20, 2014 18.61 18.95 18.60 18.95 658,830 +0.32(+1.69%)
Oct 17, 2014 19.00 19.00 18.50 18.63 820,490 -0.07(-0.35%)
Oct 16, 2014 18.07 18.82 18.04 18.70 1,165,592 +0.25(+1.38%)
Oct 15, 2014 17.99 18.61 17.78 18.44 1,312,768 +0.16(+0.88%)
Oct 14, 2014 17.83 18.34 17.75 18.28 1,720,700 +0.68(+3.86%)
Oct 13, 2014 18.05 18.17 17.58 17.60 1,812,228 -0.35(-1.95%)
Oct 10, 2014 18.30 18.53 17.92 17.95 1,843,620 -0.48(-2.60%)
Oct 09, 2014 19.34 19.34 18.42 18.43 1,130,354 -0.97(-5.00%)
Oct 08, 2014 19.00 19.41 18.51 19.40 1,068,706 +0.41(+2.16%)
Oct 07, 2014 19.24 19.41 18.98 18.99 1,391,182 -0.34(-1.76%)
Oct 06, 2014 19.77 19.82 19.28 19.33 767,404 -0.40(-2.00%)
Oct 03, 2014 19.61 19.94 19.41 19.73 1,348,096 +0.35(+1.83%)
Oct 02, 2014 19.30 19.53 19.00 19.37 1,294,628 +0.08(+0.39%)
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.