Indicators

Cognex Cp (NQ: CGNX )

47.15 +0.30 (+0.64%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.60	23.66	23.11	23.53	1,386,328	-0.09(-0.38%)
May 28, 2015	23.29	23.85	23.26	23.62	1,481,776	+0.41(+1.77%)
May 27, 2015	22.80	23.30	22.67	23.21	1,006,710	+0.48(+2.13%)
May 26, 2015	22.46	22.73	22.39	22.72	1,139,319	+0.11(+0.47%)
May 22, 2015	22.78	22.62	22.62	22.62	749,656	-0.16(-0.72%)
May 21, 2015	22.73	22.91	22.62	22.78	489,711	-0.01(-0.06%)
May 20, 2015	22.84	22.96	22.58	22.79	697,371	+0.06(+0.25%)
May 19, 2015	23.09	23.13	22.61	22.74	1,196,612	-0.30(-1.32%)
May 18, 2015	22.72	23.16	22.61	23.04	817,876	+0.32(+1.40%)
May 15, 2015	22.81	22.93	22.52	22.72	1,057,532	-0.04(-0.18%)
May 14, 2015	22.43	22.78	22.24	22.77	1,021,821	+0.48(+2.15%)
May 13, 2015	21.85	22.38	21.85	22.29	1,350,615	+0.45(+2.05%)
May 12, 2015	21.50	21.98	21.22	21.84	996,661	+0.12(+0.56%)
May 11, 2015	21.73	21.94	21.68	21.72	948,357	+0.02(+0.09%)
May 08, 2015	22.16	22.23	21.58	21.70	1,258,530	-0.21(-0.98%)
May 07, 2015	21.57	21.95	21.47	21.91	1,364,136	+0.34(+1.60%)
May 06, 2015	21.37	21.58	21.24	21.57	1,554,393	+0.34(+1.58%)
May 05, 2015	22.31	22.69	20.91	21.23	4,846,565	-0.69(-3.13%)
May 04, 2015	21.41	22.15	21.13	21.92	3,109,444	+0.50(+2.35%)

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.