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 (%)
May 31, 2012 35.35 35.50 34.47 34.99 201,824 -0.40(-1.13%)
May 30, 2012 36.07 36.11 35.34 35.39 199,289 -1.28(-3.49%)
May 29, 2012 36.32 36.98 36.09 36.67 90,626 +0.67(+1.86%)
May 25, 2012 36.42 36.43 35.84 36.00 114,808 -0.36(-0.99%)
May 24, 2012 36.37 36.51 35.92 36.36 181,733 +0.06(+0.17%)
May 23, 2012 35.36 36.44 35.21 36.30 251,330 +0.43(+1.20%)
May 22, 2012 35.73 35.99 35.54 35.87 201,843 +0.19(+0.53%)
May 21, 2012 34.54 35.68 34.23 35.68 215,073 +1.32(+3.84%)
May 18, 2012 34.50 35.00 34.12 34.36 225,733 -0.21(-0.61%)
May 17, 2012 35.53 35.68 34.57 34.57 145,489 -0.93(-2.62%)
May 16, 2012 36.37 36.45 35.43 35.50 181,367 -0.74(-2.04%)
May 15, 2012 36.44 37.00 36.13 36.24 191,816 -0.11(-0.30%)
May 14, 2012 35.44 36.53 35.00 36.35 320,877 +0.26(+0.72%)
May 11, 2012 36.07 36.81 36.01 36.09 135,232 -0.38(-1.04%)
May 10, 2012 36.79 36.91 36.24 36.47 195,644 +0.09(+0.25%)
May 09, 2012 36.23 36.73 35.89 36.38 224,585 -0.22(-0.60%)
May 08, 2012 36.50 36.77 36.01 36.60 195,199 -0.30(-0.81%)
May 07, 2012 36.94 37.40 36.77 36.90 149,941 -0.19(-0.51%)
May 04, 2012 38.68 38.68 37.07 37.09 241,549 -1.88(-4.82%)
May 03, 2012 39.84 39.89 38.93 38.97 285,186 -1.03(-2.57%)
May 02, 2012 39.51 40.71 39.08 40.00 637,095 -1.20(-2.91%)
May 01, 2012 41.04 42.34 40.00 41.20 463,292 +0.95(+2.36%)
Apr 30, 2012 39.65 40.50 39.24 40.25 346,218 +0.61(+1.54%)
Apr 27, 2012 40.31 40.31 39.50 39.64 368,181 -0.64(-1.59%)
Apr 26, 2012 39.36 40.43 39.17 40.28 193,573 +0.73(+1.85%)
Apr 25, 2012 39.22 39.61 39.12 39.55 215,995 +1.05(+2.73%)
Apr 24, 2012 38.66 39.06 38.31 38.50 178,479 -0.10(-0.26%)
Apr 23, 2012 38.99 39.24 38.01 38.60 247,506 -0.85(-2.15%)
Apr 20, 2012 40.10 40.26 39.40 39.45 191,338 +0.32(+0.82%)
Apr 19, 2012 39.95 40.46 38.89 39.13 212,064 -0.87(-2.17%)
Apr 18, 2012 40.03 40.25 39.31 40.00 258,612 -0.19(-0.47%)
Apr 17, 2012 39.90 40.89 39.90 40.19 286,621 +0.56(+1.41%)
Apr 16, 2012 39.64 39.87 39.08 39.63 337,633 -0.09(-0.23%)
Apr 13, 2012 40.64 41.09 39.38 39.72 385,213 -1.23(-3.00%)
Apr 12, 2012 40.67 41.90 40.46 40.95 256,485 +0.25(+0.61%)
Apr 11, 2012 40.55 40.75 39.97 40.70 166,408 +0.63(+1.57%)
Apr 10, 2012 40.94 41.09 39.86 40.07 164,384 -0.94(-2.29%)
Apr 09, 2012 40.96 41.30 40.29 41.01 113,651 -0.73(-1.75%)
Apr 05, 2012 41.70 42.04 41.53 41.74 101,933 -0.29(-0.68%)
Apr 04, 2012 42.27 42.72 41.75 42.03 111,982 -0.94(-2.20%)
Apr 03, 2012 43.27 43.83 42.74 42.97 118,212 -0.54(-1.24%)
Apr 02, 2012 41.93 43.52 41.42 43.51 223,390 +1.15(+2.71%)
Mar 30, 2012 43.31 43.31 42.35 42.36 200,160 -0.45(-1.05%)
Mar 29, 2012 42.60 43.01 41.83 42.81 104,328 -0.23(-0.53%)
Mar 28, 2012 43.78 43.78 42.53 43.04 158,253 -0.74(-1.69%)
Mar 27, 2012 44.03 44.38 43.75 43.78 111,042 -0.32(-0.73%)
Mar 26, 2012 43.39 44.40 43.39 44.10 140,850 +1.16(+2.70%)
Mar 23, 2012 42.48 43.01 42.13 42.94 111,118 +0.42(+0.99%)
Mar 22, 2012 42.85 43.12 42.10 42.52 232,039 -0.94(-2.16%)
Mar 21, 2012 43.61 44.41 43.15 43.46 176,895 -0.08(-0.18%)
Mar 20, 2012 42.99 43.85 42.36 43.54 234,553 +0.12(+0.28%)
Mar 19, 2012 43.19 44.00 42.95 43.42 162,659 +0.02(+0.05%)
Mar 16, 2012 43.46 43.56 42.83 43.40 470,982 +0.05(+0.12%)
Mar 15, 2012 42.70 43.44 42.13 43.35 108,147 +0.62(+1.45%)
Mar 14, 2012 43.49 43.56 42.51 42.73 105,706 -0.79(-1.82%)
Mar 13, 2012 42.84 43.52 42.75 43.52 219,409 +0.97(+2.28%)
Mar 12, 2012 42.22 42.69 42.05 42.55 112,284 +0.13(+0.31%)
Mar 09, 2012 40.97 42.55 40.84 42.42 220,593 +1.58(+3.87%)
Mar 08, 2012 41.05 41.20 40.20 40.84 185,928 +0.12(+0.29%)
Mar 07, 2012 40.89 40.93 40.52 40.72 147,394 -0.03(-0.07%)
Mar 06, 2012 41.20 41.84 40.50 40.75 114,447 -1.09(-2.61%)
Mar 05, 2012 42.03 42.50 41.62 41.84 130,943 -0.21(-0.50%)
Mar 02, 2012 42.97 42.97 40.90 42.05 319,115 -0.81(-1.89%)
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.