Cognex Cp (NQ: CGNX )

73.44 USD -0.67 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 19.70 19.87 18.75 18.89 1,695,952 -0.84(-4.26%)
Jan 31, 2014 18.81 20.00 18.71 19.73 1,628,194 +0.51(+2.63%)
Jan 30, 2014 19.03 19.32 18.59 19.22 794,296 +0.42(+2.23%)
Jan 29, 2014 18.61 18.99 18.58 18.80 859,296 +0.01(+0.08%)
Jan 28, 2014 18.66 18.83 18.50 18.79 1,028,474 +0.09(+0.48%)
Jan 27, 2014 18.83 19.00 18.58 18.70 1,314,672 -0.09(-0.48%)
Jan 24, 2014 19.08 19.19 18.73 18.79 1,270,718 -0.45(-2.31%)
Jan 23, 2014 19.27 19.36 19.09 19.23 1,128,382 -0.12(-0.62%)
Jan 22, 2014 19.14 19.39 19.05 19.35 704,784 +0.28(+1.47%)
Jan 21, 2014 19.00 19.12 18.73 19.07 646,500 +0.15(+0.77%)
Jan 17, 2014 19.11 18.92 18.92 18.92 717,600 -0.25(-1.30%)
Jan 16, 2014 19.03 19.22 18.75 19.17 927,260 +0.05(+0.26%)
Jan 15, 2014 18.84 19.16 18.70 19.12 625,880 +0.28(+1.49%)
Jan 14, 2014 18.57 18.95 18.45 18.84 742,764 +0.33(+1.78%)
Jan 13, 2014 18.46 18.59 18.36 18.51 1,342,890 -0.01(-0.05%)
Jan 10, 2014 18.62 18.83 18.36 18.52 672,798 -0.12(-0.64%)
Jan 09, 2014 18.80 18.98 18.40 18.64 951,364 -0.13(-0.69%)
Jan 08, 2014 18.70 18.97 18.55 18.77 1,275,316 +0.01(+0.05%)
Jan 07, 2014 18.86 19.05 18.69 18.76 867,680 +0.01(+0.08%)
Jan 06, 2014 19.16 19.28 18.59 18.75 1,052,784 -0.30(-1.57%)
Jan 03, 2014 18.93 19.28 18.83 19.05 935,880 +0.13(+0.69%)
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.