Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.60 37.06 35.23 36.46 151,429 +0.80(+2.24%)
Oct 26, 2012 35.75 35.66 35.66 35.66 174,600 -0.08(-0.22%)
Oct 25, 2012 35.88 35.91 35.28 35.74 90,840 +0.30(+0.85%)
Oct 24, 2012 36.03 36.28 35.09 35.44 79,409 -0.29(-0.81%)
Oct 23, 2012 35.02 35.90 34.85 35.73 103,364 +0.09(+0.25%)
Oct 19, 2012 36.54 36.78 35.33 35.64 163,390 -1.33(-3.60%)
Oct 18, 2012 36.46 37.19 36.15 36.97 216,150 +0.53(+1.45%)
Oct 17, 2012 36.05 36.69 35.87 36.44 131,544 +0.37(+1.03%)
Oct 16, 2012 36.15 36.63 35.92 36.07 103,114 +0.11(+0.31%)
Oct 15, 2012 36.31 36.31 35.74 35.96 97,945 -0.16(-0.44%)
Oct 12, 2012 35.77 36.37 35.60 36.12 137,719 +0.38(+1.06%)
Oct 11, 2012 35.91 36.28 35.38 35.74 113,579 +0.27(+0.76%)
Oct 10, 2012 35.76 35.93 35.23 35.47 130,925 -0.33(-0.92%)
Oct 09, 2012 36.09 36.11 35.28 35.80 143,793 -0.30(-0.83%)
Oct 08, 2012 36.21 36.35 35.89 36.10 83,085 -0.24(-0.66%)
Oct 05, 2012 36.55 37.23 36.24 36.34 152,263 -0.01(-0.03%)
Oct 04, 2012 35.97 36.63 35.60 36.35 185,578 +0.66(+1.85%)
Oct 03, 2012 35.40 35.75 34.70 35.69 238,781 +0.37(+1.05%)
Oct 02, 2012 35.33 35.56 34.83 35.32 189,023 +0.23(+0.66%)
Oct 01, 2012 34.90 35.35 34.64 35.09 201,649 +0.51(+1.47%)
Sep 28, 2012 34.48 34.91 34.25 34.58 172,801 -0.15(-0.43%)
Sep 27, 2012 34.65 34.86 34.34 34.73 193,298 +0.21(+0.61%)
Sep 26, 2012 34.57 34.84 34.07 34.52 252,484 -0.19(-0.53%)
Sep 25, 2012 36.81 36.81 33.08 34.71 959,146 -3.25(-8.57%)
Sep 24, 2012 37.67 38.60 37.33 37.96 113,350 +0.02(+0.05%)
Sep 21, 2012 38.03 38.99 37.63 37.94 594,465 +0.46(+1.23%)
Sep 20, 2012 37.29 37.72 37.01 37.48 83,871 -0.06(-0.16%)
Sep 19, 2012 37.92 37.99 37.24 37.54 179,953 -0.30(-0.79%)
Sep 18, 2012 37.35 37.87 37.06 37.84 122,651 +0.34(+0.91%)
Sep 17, 2012 37.13 37.56 37.01 37.50 111,803 +0.18(+0.48%)
Sep 14, 2012 36.90 37.66 36.45 37.32 294,934 +0.51(+1.39%)
Sep 13, 2012 37.27 38.19 36.61 36.81 465,299 -0.69(-1.84%)
Sep 12, 2012 38.10 38.37 37.27 37.50 144,822 -0.50(-1.32%)
Sep 11, 2012 38.06 38.48 37.82 38.00 161,271 -0.11(-0.29%)
Sep 10, 2012 39.08 39.08 38.02 38.11 210,196 -0.68(-1.75%)
Sep 07, 2012 37.40 38.89 37.24 38.79 385,228 +1.65(+4.44%)
Sep 06, 2012 36.48 37.28 36.37 37.14 292,566 +1.04(+2.88%)
Sep 05, 2012 36.12 36.54 36.04 36.10 192,339 -0.32(-0.88%)
Sep 04, 2012 36.07 36.47 35.34 36.42 124,374 +0.33(+0.91%)
Aug 31, 2012 36.19 36.30 35.48 36.09 111,968 +0.35(+0.98%)
Aug 30, 2012 36.05 36.17 35.60 35.74 80,724 -0.62(-1.71%)
Aug 29, 2012 36.55 36.79 36.14 36.36 112,546 -0.06(-0.16%)
Aug 27, 2012 36.44 36.87 36.23 36.42 88,998 +0.06(+0.17%)
Aug 24, 2012 36.38 36.70 36.07 36.36 133,576 -0.21(-0.57%)
Aug 23, 2012 36.14 37.01 35.91 36.57 127,442 +0.30(+0.83%)
Aug 22, 2012 36.50 36.59 36.00 36.27 119,392 -0.31(-0.85%)
Aug 21, 2012 36.66 37.62 36.38 36.58 135,290 +0.00(+0.00%)
Aug 20, 2012 36.66 36.67 36.08 36.58 94,123 -0.09(-0.25%)
Aug 17, 2012 36.40 36.70 35.99 36.67 80,844 +0.24(+0.66%)
Aug 16, 2012 35.85 36.54 35.37 36.43 86,702 +0.57(+1.59%)
Aug 15, 2012 35.44 36.09 35.24 35.86 70,515 +0.17(+0.48%)
Aug 14, 2012 36.16 36.29 35.39 35.69 147,263 -0.31(-0.86%)
Aug 13, 2012 36.30 36.70 35.71 36.00 124,661 -0.26(-0.72%)
Aug 10, 2012 35.80 36.39 35.60 36.26 149,139 +0.43(+1.20%)
Aug 09, 2012 35.62 36.19 35.40 35.83 205,064 +0.01(+0.03%)
Aug 08, 2012 35.45 35.97 35.44 35.82 216,701 +0.25(+0.70%)
Aug 07, 2012 35.12 36.42 34.91 35.57 311,759 +0.64(+1.83%)
Aug 06, 2012 34.00 35.32 33.54 34.93 218,495 +0.99(+2.92%)
Aug 03, 2012 32.65 34.00 32.27 33.94 211,888 +1.84(+5.73%)
Aug 02, 2012 32.55 33.01 32.03 32.10 152,571 -0.74(-2.26%)
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.