Cognex Cp (NQ: CGNX )

85.18 USD -0.48 (-0.56%)
Official Closing Price Updated: 4:33 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.42 28.45 27.96 28.25 273,247 -0.23(-0.81%)
Mar 30, 2011 28.48 28.53 27.60 28.48 324,025 +0.93(+3.38%)
Mar 29, 2011 27.72 27.87 27.34 27.55 273,465 -0.27(-0.97%)
Mar 28, 2011 28.34 28.87 27.70 27.82 329,843 -0.22(-0.78%)
Mar 25, 2011 27.57 28.50 27.41 28.04 263,688 +0.55(+2.00%)
Mar 24, 2011 27.48 27.92 27.18 27.49 317,401 +0.19(+0.70%)
Mar 23, 2011 26.50 27.59 26.42 27.30 462,664 +0.85(+3.21%)
Mar 22, 2011 26.20 26.47 25.84 26.45 269,146 +0.31(+1.19%)
Mar 21, 2011 25.71 26.16 25.04 26.14 369,289 +1.38(+5.57%)
Mar 18, 2011 25.49 25.70 24.61 24.76 964,774 -0.49(-1.94%)
Mar 17, 2011 25.85 25.95 25.22 25.25 293,302 +0.00(+0.00%)
Mar 16, 2011 25.51 25.94 25.21 25.25 609,209 -0.44(-1.71%)
Mar 15, 2011 25.50 26.10 24.95 25.69 408,309 -0.76(-2.87%)
Mar 14, 2011 26.70 27.07 26.38 26.45 365,418 -0.41(-1.53%)
Mar 11, 2011 26.91 27.16 26.74 26.86 235,057 -0.20(-0.74%)
Mar 10, 2011 27.55 27.59 26.71 27.06 264,399 -0.80(-2.87%)
Mar 09, 2011 28.55 28.57 27.78 27.86 230,245 -0.63(-2.21%)
Mar 08, 2011 28.02 29.10 27.76 28.49 239,965 +0.37(+1.32%)
Mar 07, 2011 28.96 29.00 27.96 28.12 211,978 -0.62(-2.16%)
Mar 04, 2011 29.25 29.25 28.23 28.74 263,209 -0.29(-1.00%)
Mar 03, 2011 28.16 29.34 28.09 29.03 517,070 +2.22(+8.28%)
Mar 02, 2011 26.85 26.99 26.33 26.81 427,452 -0.07(-0.26%)
Mar 01, 2011 28.22 28.28 26.83 26.88 397,209 -1.03(-3.69%)
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%)
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.