Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.98 27.12 26.73 26.82 431,419 -0.18(-0.67%)
Sep 29, 2010 26.36 27.40 26.16 27.00 1,165,633 +0.50(+1.89%)
Sep 28, 2010 24.44 26.88 24.20 26.50 1,668,674 +3.61(+15.77%)
Sep 27, 2010 22.90 23.00 22.66 22.89 143,581 +0.09(+0.39%)
Sep 24, 2010 22.64 22.90 22.45 22.80 244,721 +0.56(+2.52%)
Sep 23, 2010 22.13 22.80 22.13 22.24 162,270 -0.02(-0.09%)
Sep 22, 2010 22.48 22.75 22.13 22.26 156,626 -0.39(-1.72%)
Sep 21, 2010 22.91 22.99 22.52 22.65 157,452 -0.18(-0.79%)
Sep 20, 2010 22.36 23.00 22.36 22.83 278,727 +0.52(+2.33%)
Sep 17, 2010 22.46 22.65 22.17 22.31 316,185 -0.19(-0.84%)
Sep 15, 2010 22.71 22.78 22.45 22.50 199,571 -0.11(-0.49%)
Sep 14, 2010 22.55 23.13 22.30 22.61 439,619 +0.38(+1.71%)
Sep 13, 2010 22.38 23.13 21.81 22.23 1,175,184 +1.67(+8.12%)
Sep 10, 2010 20.75 21.01 20.47 20.56 145,962 -0.15(-0.72%)
Sep 09, 2010 20.81 20.95 20.53 20.71 53,946 +0.00(+0.00%)
Sep 08, 2010 20.52 20.79 20.32 20.71 84,629 +0.26(+1.27%)
Sep 07, 2010 21.07 21.07 20.39 20.45 106,416 -0.67(-3.17%)
Sep 03, 2010 21.00 21.38 21.00 21.12 114,161 +0.29(+1.39%)
Sep 02, 2010 20.40 20.88 20.39 20.83 145,250 +0.29(+1.41%)
Sep 01, 2010 19.78 20.56 19.70 20.54 204,123 +1.04(+5.33%)
Aug 31, 2010 19.50 19.71 19.20 19.50 266,908 -0.06(-0.31%)
Aug 30, 2010 19.97 20.20 19.56 19.56 141,349 -0.45(-2.25%)
Aug 27, 2010 19.96 20.06 19.54 20.01 198,249 +0.33(+1.68%)
Aug 26, 2010 19.81 20.21 19.56 19.68 183,799 -0.10(-0.51%)
Aug 25, 2010 19.17 19.84 19.08 19.78 193,690 +0.44(+2.28%)
Aug 24, 2010 19.14 19.55 19.02 19.34 266,126 -0.12(-0.62%)
Aug 23, 2010 19.85 19.97 19.34 19.46 110,256 -0.29(-1.47%)
Aug 20, 2010 19.67 19.81 19.29 19.75 180,892 -0.03(-0.15%)
Aug 19, 2010 20.40 20.48 19.70 19.78 213,463 -0.62(-3.04%)
Aug 18, 2010 20.31 20.58 20.07 20.40 88,543 +0.01(+0.05%)
Aug 17, 2010 20.37 20.50 20.08 20.39 157,891 +0.30(+1.49%)
Aug 16, 2010 19.72 20.25 19.72 20.09 100,209 +0.20(+1.01%)
Aug 13, 2010 20.10 20.13 19.86 19.89 203,714 -0.35(-1.73%)
Aug 12, 2010 20.33 20.45 19.98 20.24 136,716 -0.51(-2.46%)
Aug 11, 2010 21.17 21.34 20.63 20.75 275,598 -0.92(-4.25%)
Aug 10, 2010 21.43 21.80 21.33 21.67 264,558 -0.09(-0.41%)
Aug 09, 2010 21.52 21.88 21.38 21.76 311,278 +0.43(+2.02%)
Aug 06, 2010 20.30 21.37 20.30 21.33 362,903 +0.63(+3.04%)
Aug 05, 2010 20.69 20.73 20.39 20.70 302,725 -0.23(-1.10%)
Aug 04, 2010 20.42 20.96 20.40 20.93 381,984 +0.68(+3.36%)
Aug 03, 2010 20.55 21.33 20.13 20.25 589,146 +1.01(+5.25%)
Aug 02, 2010 18.96 19.27 18.65 19.24 213,218 +0.59(+3.16%)
Jul 30, 2010 18.48 19.04 18.43 18.65 109,695 -0.16(-0.85%)
Jul 29, 2010 19.02 19.15 18.46 18.81 90,866 +0.03(+0.16%)
Jul 28, 2010 18.85 19.05 18.73 18.78 148,523 -0.14(-0.74%)
Jul 27, 2010 19.30 19.41 18.84 18.92 199,617 -0.19(-0.99%)
Jul 26, 2010 18.52 19.13 18.33 19.11 221,073 +0.63(+3.41%)
Jul 23, 2010 17.93 18.50 17.80 18.48 358,556 +0.42(+2.33%)
Jul 22, 2010 17.55 18.10 17.48 18.06 548,611 +0.80(+4.63%)
Jul 21, 2010 17.80 17.84 17.25 17.26 166,430 -0.42(-2.38%)
Jul 20, 2010 17.18 17.70 17.18 17.68 121,124 +0.23(+1.32%)
Jul 19, 2010 17.46 17.62 17.12 17.45 109,731 -0.01(-0.06%)
Jul 16, 2010 18.03 18.05 17.44 17.46 230,187 -0.68(-3.75%)
Jul 15, 2010 18.60 18.60 18.00 18.14 205,476 +0.08(+0.44%)
Jul 14, 2010 18.04 18.33 17.91 18.06 114,329 -0.11(-0.61%)
Jul 13, 2010 17.69 18.21 17.66 18.17 230,196 +0.78(+4.49%)
Jul 12, 2010 17.64 17.80 17.29 17.39 101,288 -0.35(-1.97%)
Jul 09, 2010 17.58 17.78 17.51 17.74 77,972 +0.09(+0.51%)
Jul 08, 2010 17.74 17.86 17.46 17.65 132,670 +0.09(+0.51%)
Jul 07, 2010 17.11 17.57 17.02 17.56 239,137 +0.57(+3.35%)
Jul 06, 2010 17.44 17.51 16.76 16.99 368,174 -0.14(-0.82%)
Jul 02, 2010 17.51 17.54 16.99 17.13 240,182 -0.28(-1.61%)
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.