Cognex Cp (NQ: CGNX )

84.39 USD -1.30 (-1.52%)
Official Closing Price Updated: 6:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.002 8.002 7.772 7.830 980,196 -0.13(-1.63%)
May 23, 2011 8.060 8.060 7.905 7.960 617,984 -0.28(-3.40%)
May 20, 2011 8.283 8.363 8.155 8.240 669,912 -0.06(-0.78%)
May 19, 2011 8.428 8.453 8.245 8.305 938,556 -0.04(-0.54%)
May 18, 2011 8.295 8.385 8.265 8.350 1,241,084 +0.08(+0.94%)
May 17, 2011 8.393 8.412 8.225 8.273 837,992 -0.14(-1.66%)
May 16, 2011 8.665 8.680 8.410 8.412 878,904 -0.30(-3.47%)
May 13, 2011 8.938 8.965 8.710 8.715 1,160,432 -0.24(-2.71%)
May 12, 2011 8.790 9.062 8.695 8.957 817,756 +0.09(+1.04%)
May 11, 2011 8.955 8.957 8.815 8.865 2,029,024 -0.08(-0.95%)
May 10, 2011 8.845 8.965 8.845 8.950 1,205,296 +0.12(+1.39%)
May 09, 2011 8.818 8.857 8.742 8.828 1,364,284 +0.00(+0.00%)
May 06, 2011 8.838 8.945 8.750 8.828 1,283,416 +0.04(+0.40%)
May 05, 2011 8.887 8.980 8.727 8.793 1,416,744 -0.11(-1.21%)
May 04, 2011 8.918 8.995 8.750 8.900 2,920,792 -0.15(-1.63%)
May 03, 2011 8.662 9.223 8.625 9.047 8,280,664 +1.28(+16.55%)
May 02, 2011 7.809 7.923 7.693 7.763 1,273,500 -0.06(-0.74%)
Apr 29, 2011 7.777 7.872 7.740 7.820 650,168 +0.07(+0.90%)
Apr 28, 2011 7.718 7.750 7.688 7.750 922,688 -0.01(-0.16%)
Apr 27, 2011 7.740 7.768 7.628 7.763 1,197,680 +0.00(+0.00%)
Apr 26, 2011 7.522 7.857 7.500 7.763 1,699,244 +0.24(+3.19%)
Apr 25, 2011 7.442 7.545 7.383 7.522 865,300 +0.08(+1.04%)
Apr 21, 2011 7.532 7.532 7.378 7.445 963,068 -0.01(-0.10%)
Apr 20, 2011 7.240 7.520 7.231 7.452 1,571,928 +0.35(+4.93%)
Apr 19, 2011 7.145 7.152 7.055 7.103 708,544 +0.00(+0.00%)
Apr 18, 2011 7.040 7.110 7.003 7.103 1,066,932 -0.08(-1.18%)
Apr 15, 2011 7.122 7.215 7.055 7.188 691,348 +0.03(+0.38%)
Apr 14, 2011 7.022 7.165 7.003 7.160 814,488 +0.03(+0.46%)
Apr 13, 2011 7.093 7.162 7.035 7.128 915,872 +0.07(+0.92%)
Apr 12, 2011 7.053 7.090 7.000 7.062 2,046,508 -0.07(-0.98%)
Apr 11, 2011 7.200 7.207 7.075 7.133 1,171,904 -0.07(-0.94%)
Apr 08, 2011 7.317 7.317 7.160 7.200 1,046,532 -0.05(-0.76%)
Apr 07, 2011 7.223 7.312 7.207 7.255 1,616,052 +0.04(+0.52%)
Apr 06, 2011 7.152 7.235 7.082 7.218 568,048 +0.13(+1.83%)
Apr 05, 2011 7.107 7.185 7.085 7.088 635,688 -0.01(-0.14%)
Apr 04, 2011 7.115 7.125 7.072 7.098 555,528 +0.01(+0.11%)
Apr 01, 2011 7.210 7.210 7.030 7.090 775,076 +0.03(+0.39%)
Mar 31, 2011 7.105 7.112 6.990 7.062 1,092,988 -0.06(-0.81%)
Mar 30, 2011 7.120 7.133 6.900 7.120 1,296,100 +0.23(+3.38%)
Mar 29, 2011 6.930 6.968 6.835 6.888 1,093,860 -0.07(-0.97%)
Mar 28, 2011 7.085 7.218 6.925 6.955 1,319,372 -0.05(-0.78%)
Mar 25, 2011 6.893 7.125 6.853 7.010 1,054,752 +0.14(+2.00%)
Mar 24, 2011 6.870 6.980 6.795 6.872 1,269,604 +0.05(+0.70%)
Mar 23, 2011 6.625 6.897 6.605 6.825 1,850,656 +0.21(+3.21%)
Mar 22, 2011 6.550 6.617 6.460 6.612 1,076,584 +0.08(+1.19%)
Mar 21, 2011 6.428 6.540 6.260 6.535 1,477,156 +0.34(+5.57%)
Mar 18, 2011 6.372 6.425 6.152 6.190 3,859,096 -0.12(-1.94%)
Mar 17, 2011 6.463 6.487 6.305 6.312 1,173,208 +0.00(+0.00%)
Mar 16, 2011 6.378 6.485 6.303 6.312 2,436,836 -0.11(-1.71%)
Mar 15, 2011 6.375 6.525 6.237 6.423 1,633,236 -0.19(-2.87%)
Mar 14, 2011 6.675 6.768 6.595 6.612 1,461,672 -0.10(-1.53%)
Mar 11, 2011 6.728 6.790 6.684 6.715 940,228 -0.05(-0.74%)
Mar 10, 2011 6.888 6.896 6.678 6.765 1,057,596 -0.20(-2.87%)
Mar 09, 2011 7.138 7.142 6.945 6.965 920,980 -0.16(-2.21%)
Mar 08, 2011 7.005 7.275 6.940 7.122 959,860 +0.09(+1.32%)
Mar 07, 2011 7.240 7.250 6.990 7.030 847,912 -0.15(-2.16%)
Mar 04, 2011 7.312 7.312 7.058 7.185 1,052,836 -0.07(-1.00%)
Mar 03, 2011 7.040 7.335 7.022 7.258 2,068,280 +0.56(+8.28%)
Mar 02, 2011 6.713 6.747 6.583 6.702 1,709,808 -0.02(-0.26%)
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.