Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.71 34.42 33.21 33.95 198,502 -0.04(-0.12%)
Jul 28, 2011 33.90 34.45 33.90 33.99 156,765 +0.13(+0.38%)
Jul 27, 2011 35.37 35.39 33.77 33.86 319,430 -1.86(-5.21%)
Jul 26, 2011 36.15 36.54 35.64 35.72 129,316 -0.53(-1.46%)
Jul 25, 2011 35.93 36.60 35.51 36.25 108,592 -0.22(-0.60%)
Jul 22, 2011 36.48 36.65 36.26 36.47 159,286 -0.22(-0.60%)
Jul 21, 2011 36.30 36.90 35.81 36.69 303,153 +0.50(+1.38%)
Jul 20, 2011 36.34 36.43 35.48 36.19 234,482 -0.22(-0.60%)
Jul 19, 2011 35.28 36.41 34.88 36.41 267,204 +1.52(+4.36%)
Jul 18, 2011 34.74 34.98 34.55 34.89 186,205 -0.13(-0.37%)
Jul 15, 2011 34.73 35.10 34.67 35.02 241,659 +0.34(+0.98%)
Jul 14, 2011 35.00 35.16 34.37 34.68 240,370 -0.27(-0.77%)
Jul 13, 2011 34.46 35.32 33.87 34.95 146,687 +0.74(+2.16%)
Jul 12, 2011 35.28 35.48 34.06 34.21 279,508 -1.26(-3.55%)
Jul 11, 2011 35.81 36.10 35.29 35.47 129,188 -0.92(-2.53%)
Jul 08, 2011 35.96 36.47 35.67 36.39 164,813 -0.25(-0.68%)
Jul 07, 2011 36.30 36.68 36.11 36.64 177,553 +0.61(+1.69%)
Jul 06, 2011 35.89 36.08 35.58 36.03 116,685 +0.12(+0.33%)
Jul 05, 2011 36.21 36.23 35.50 35.91 153,316 -0.08(-0.22%)
Jul 01, 2011 35.63 36.15 34.99 35.99 206,112 +0.56(+1.58%)
Jun 30, 2011 34.70 35.47 34.69 35.43 187,272 +0.75(+2.16%)
Jun 29, 2011 34.60 34.70 34.30 34.68 126,458 +0.08(+0.23%)
Jun 28, 2011 33.77 34.60 33.54 34.60 145,054 +0.90(+2.67%)
Jun 27, 2011 33.33 33.96 33.16 33.70 201,392 +0.01(+0.03%)
Jun 24, 2011 33.54 34.85 33.19 33.69 573,151 +0.16(+0.48%)
Jun 23, 2011 32.93 33.58 32.31 33.53 270,519 +0.14(+0.42%)
Jun 22, 2011 34.14 34.41 33.36 33.39 240,659 -1.03(-2.99%)
Jun 21, 2011 33.23 34.50 33.03 34.42 370,949 +1.43(+4.33%)
Jun 20, 2011 32.90 33.20 32.62 32.99 255,255 +0.04(+0.12%)
Jun 17, 2011 33.43 33.62 32.88 32.95 413,479 -0.24(-0.72%)
Jun 16, 2011 32.84 33.45 32.77 33.19 224,373 +0.36(+1.10%)
Jun 15, 2011 33.35 33.66 32.72 32.83 283,725 -0.92(-2.73%)
Jun 14, 2011 33.50 33.93 33.08 33.75 220,667 +0.70(+2.12%)
Jun 13, 2011 33.24 33.46 32.86 33.05 273,829 -0.17(-0.51%)
Jun 10, 2011 33.10 33.66 32.98 33.22 264,581 -0.17(-0.51%)
Jun 09, 2011 33.40 33.63 32.84 33.39 156,038 +0.17(+0.51%)
Jun 08, 2011 33.29 33.64 32.61 33.22 234,574 -0.25(-0.75%)
Jun 07, 2011 34.13 34.35 33.46 33.47 185,431 -0.48(-1.41%)
Jun 06, 2011 34.49 34.79 33.85 33.95 316,525 -0.33(-0.96%)
Jun 03, 2011 34.01 34.45 33.68 34.28 278,674 +2.96(+9.45%)
May 24, 2011 32.01 32.01 31.09 31.32 245,049 -0.52(-1.63%)
May 23, 2011 32.24 32.24 31.62 31.84 154,496 -1.12(-3.40%)
May 20, 2011 33.13 33.45 32.62 32.96 167,478 -0.26(-0.78%)
May 19, 2011 33.71 33.81 32.98 33.22 234,639 -0.18(-0.54%)
May 18, 2011 33.18 33.54 33.06 33.40 310,271 +0.31(+0.94%)
May 17, 2011 33.57 33.65 32.90 33.09 209,498 -0.56(-1.66%)
May 16, 2011 34.66 34.72 33.64 33.65 219,726 -1.21(-3.47%)
May 13, 2011 35.75 35.86 34.84 34.86 290,108 -0.97(-2.71%)
May 12, 2011 35.16 36.25 34.78 35.83 204,439 +0.37(+1.04%)
May 11, 2011 35.82 35.83 35.26 35.46 507,256 -0.34(-0.95%)
May 10, 2011 35.38 35.86 35.38 35.80 301,324 +0.49(+1.39%)
May 09, 2011 35.27 35.43 34.97 35.31 341,071 +0.00(+0.00%)
May 06, 2011 35.35 35.78 35.00 35.31 320,854 +0.14(+0.40%)
May 05, 2011 35.55 35.92 34.91 35.17 354,186 -0.43(-1.21%)
May 04, 2011 35.67 35.98 35.00 35.60 730,198 -0.59(-1.63%)
May 03, 2011 34.65 36.89 34.50 36.19 2,070,166 +5.14(+16.55%)
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.