Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.39 28.59 27.65 27.91 268,201 -0.18(-0.64%)
Feb 25, 2011 27.37 28.18 27.32 28.09 401,794 +0.76(+2.78%)
Feb 24, 2011 27.56 28.10 26.95 27.33 468,198 -0.23(-0.83%)
Feb 23, 2011 28.52 28.73 27.35 27.56 607,539 -1.26(-4.37%)
Feb 22, 2011 29.60 29.66 28.76 28.82 346,625 -0.88(-2.96%)
Feb 18, 2011 29.60 29.82 29.55 29.70 329,605 +0.19(+0.64%)
Feb 17, 2011 29.13 29.58 28.90 29.51 317,856 +0.37(+1.27%)
Feb 16, 2011 29.26 29.36 28.54 29.14 605,311 +0.14(+0.48%)
Feb 15, 2011 30.57 30.64 29.00 29.00 853,695 -1.67(-5.45%)
Feb 14, 2011 31.96 32.24 30.50 30.67 765,493 -1.17(-3.67%)
Feb 11, 2011 33.80 33.80 31.15 31.84 1,527,444 -3.13(-8.95%)
Feb 10, 2011 34.35 34.97 34.03 34.97 325,583 +0.61(+1.78%)
Feb 09, 2011 34.34 34.46 33.91 34.36 232,681 +0.03(+0.09%)
Feb 08, 2011 34.95 34.95 34.00 34.33 367,504 -0.50(-1.44%)
Feb 07, 2011 33.77 34.89 33.69 34.83 463,107 +1.88(+5.71%)
Feb 04, 2011 33.00 33.09 32.54 32.95 175,214 +0.08(+0.24%)
Feb 03, 2011 32.94 32.94 32.00 32.87 159,765 +0.06(+0.18%)
Feb 02, 2011 32.15 33.00 32.00 32.81 174,868 +0.43(+1.33%)
Feb 01, 2011 31.83 32.44 31.52 32.38 339,326 +1.04(+3.32%)
Jan 31, 2011 31.58 32.47 31.17 31.34 497,974 +0.17(+0.55%)
Jan 28, 2011 32.49 32.50 31.07 31.17 278,800 -1.01(-3.14%)
Jan 27, 2011 32.10 32.67 31.81 32.18 277,009 +0.12(+0.37%)
Jan 26, 2011 30.56 32.17 30.50 32.06 496,383 +1.54(+5.05%)
Jan 25, 2011 30.50 30.55 30.04 30.52 142,765 +0.25(+0.83%)
Jan 24, 2011 30.35 30.84 29.96 30.27 313,443 +0.65(+2.19%)
Jan 21, 2011 28.65 30.19 28.37 29.62 416,210 +1.21(+4.26%)
Jan 20, 2011 28.61 28.85 28.08 28.41 160,071 -0.46(-1.59%)
Jan 19, 2011 29.79 29.81 28.85 28.87 149,107 -0.92(-3.09%)
Jan 18, 2011 29.77 29.89 29.13 29.79 206,532 -0.14(-0.47%)
Jan 14, 2011 29.75 29.93 29.55 29.93 149,236 +0.21(+0.71%)
Jan 13, 2011 29.55 29.91 29.40 29.72 188,019 +0.12(+0.41%)
Jan 12, 2011 28.85 29.95 28.72 29.60 280,752 +0.97(+3.39%)
Jan 11, 2011 28.46 28.84 28.35 28.63 101,744 +0.21(+0.74%)
Jan 10, 2011 27.83 28.50 27.65 28.42 166,002 +0.34(+1.21%)
Jan 07, 2011 28.48 28.48 27.07 28.08 201,411 -0.40(-1.40%)
Jan 06, 2011 28.71 28.79 28.33 28.48 130,964 -0.32(-1.11%)
Jan 05, 2011 28.74 28.93 28.19 28.80 201,476 +0.05(+0.17%)
Jan 04, 2011 30.34 30.34 27.56 28.75 559,801 -1.53(-5.05%)
Jan 03, 2011 29.60 30.40 29.42 30.28 209,108 +0.86(+2.92%)
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%)
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.