Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.78 29.85 29.42 29.42 133,034 -0.47(-1.57%)
Dec 30, 2010 30.11 30.59 29.86 29.89 93,640 -0.32(-1.06%)
Dec 29, 2010 30.26 30.30 29.60 30.21 110,540 -0.08(-0.26%)
Dec 28, 2010 30.68 30.71 30.09 30.29 97,563 -0.49(-1.59%)
Dec 27, 2010 30.70 30.80 30.18 30.78 67,385 -0.07(-0.23%)
Dec 23, 2010 30.78 31.13 30.67 30.85 57,348 -0.06(-0.19%)
Dec 22, 2010 31.54 31.61 30.73 30.91 116,494 -0.53(-1.69%)
Dec 21, 2010 31.28 31.63 31.18 31.44 121,093 +0.30(+0.96%)
Dec 20, 2010 31.10 31.60 31.03 31.14 185,535 +0.04(+0.13%)
Dec 17, 2010 31.22 31.31 30.40 31.10 424,672 -0.12(-0.38%)
Dec 16, 2010 31.01 31.31 30.57 31.22 170,381 +0.36(+1.17%)
Dec 15, 2010 30.66 31.36 30.46 30.86 257,452 +0.29(+0.95%)
Dec 14, 2010 30.50 31.14 30.22 30.57 463,676 +0.13(+0.43%)
Dec 13, 2010 28.85 30.95 28.79 30.44 1,695,409 +1.42(+4.89%)
Dec 10, 2010 28.94 29.02 28.85 29.02 273,505 +0.05(+0.17%)
Dec 09, 2010 28.93 29.00 28.80 28.97 143,447 +0.21(+0.73%)
Dec 08, 2010 28.61 28.90 28.38 28.76 146,729 +0.26(+0.89%)
Dec 07, 2010 28.76 28.93 28.36 28.50 213,466 +0.07(+0.26%)
Dec 06, 2010 28.82 28.82 28.41 28.43 168,690 -0.42(-1.46%)
Dec 03, 2010 28.58 29.00 28.21 28.85 142,953 +0.15(+0.52%)
Dec 02, 2010 28.64 28.82 28.31 28.70 147,873 +0.07(+0.24%)
Dec 01, 2010 28.51 29.12 28.40 28.63 255,458 +0.62(+2.21%)
Nov 30, 2010 28.60 28.86 27.95 28.01 356,329 -0.97(-3.35%)
Nov 29, 2010 28.79 29.20 28.59 28.98 82,119 -0.11(-0.38%)
Nov 26, 2010 29.00 29.28 28.44 29.09 37,038 -0.16(-0.55%)
Nov 24, 2010 29.18 29.25 29.25 29.25 158,539 +0.31(+1.07%)
Nov 23, 2010 28.50 28.99 28.34 28.94 127,869 -0.28(-0.96%)
Nov 22, 2010 28.72 29.29 28.31 29.22 128,547 +0.26(+0.90%)
Nov 19, 2010 28.95 29.00 28.54 28.96 167,094 +0.01(+0.03%)
Nov 18, 2010 28.88 29.35 28.86 28.95 96,483 +0.32(+1.12%)
Nov 17, 2010 28.00 28.71 27.81 28.63 245,553 +0.60(+2.14%)
Nov 16, 2010 27.89 28.07 26.98 28.03 361,516 -0.07(-0.25%)
Nov 15, 2010 28.55 28.70 27.93 28.10 127,825 -0.23(-0.81%)
Nov 12, 2010 28.71 29.13 28.18 28.33 117,899 -0.71(-2.44%)
Nov 11, 2010 29.21 29.32 28.68 29.04 160,697 -0.77(-2.58%)
Nov 10, 2010 28.97 29.81 28.85 29.81 317,173 +0.78(+2.69%)
Nov 09, 2010 29.28 29.28 28.88 29.03 174,835 -0.24(-0.82%)
Nov 08, 2010 28.78 29.40 28.66 29.27 302,244 -0.32(-1.08%)
Nov 05, 2010 29.40 29.59 29.01 29.59 212,946 +0.43(+1.47%)
Nov 04, 2010 29.25 29.44 28.91 29.16 565,731 +0.51(+1.78%)
Nov 03, 2010 28.56 28.95 27.67 28.65 660,713 -0.89(-3.01%)
Nov 02, 2010 28.60 29.94 28.30 29.54 1,514,838 +2.86(+10.72%)
Nov 01, 2010 26.71 27.00 26.21 26.68 215,683 -0.02(-0.07%)
Oct 29, 2010 26.36 26.82 26.27 26.70 133,728 +0.21(+0.79%)
Oct 28, 2010 26.80 26.80 26.07 26.49 116,512 -0.29(-1.08%)
Oct 27, 2010 26.94 26.94 26.28 26.78 170,166 -0.25(-0.92%)
Oct 25, 2010 27.31 27.44 26.47 27.03 234,776 -0.13(-0.48%)
Oct 22, 2010 26.69 27.38 26.69 27.16 161,348 +0.49(+1.84%)
Oct 21, 2010 27.40 27.55 26.26 26.67 180,083 -0.61(-2.24%)
Oct 20, 2010 26.65 27.57 26.65 27.28 201,864 +0.70(+2.63%)
Oct 19, 2010 27.30 27.69 26.34 26.58 204,419 -1.17(-4.22%)
Oct 18, 2010 27.15 27.87 27.04 27.75 129,764 +0.65(+2.40%)
Oct 15, 2010 27.46 27.46 26.87 27.10 199,285 -0.03(-0.11%)
Oct 14, 2010 27.61 27.79 26.92 27.13 200,790 -0.54(-1.95%)
Oct 13, 2010 27.19 27.90 26.88 27.67 238,545 +0.64(+2.37%)
Oct 12, 2010 27.40 27.40 26.90 27.03 266,249 -0.37(-1.35%)
Oct 11, 2010 27.01 27.99 26.86 27.40 374,894 +0.50(+1.86%)
Oct 08, 2010 26.25 27.13 25.89 26.90 260,936 +0.65(+2.48%)
Oct 07, 2010 26.38 26.88 26.15 26.25 339,697 -0.04(-0.15%)
Oct 06, 2010 26.69 26.69 26.00 26.29 409,889 -0.93(-3.42%)
Oct 05, 2010 26.20 27.43 26.02 27.22 461,644 +1.23(+4.73%)
Oct 04, 2010 26.01 26.46 25.91 25.99 294,605 -0.21(-0.80%)
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.