Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.47 19.40 19.00 19.09 114,467 -0.38(-1.95%)
May 27, 2010 19.23 19.52 19.05 19.47 99,458 +0.71(+3.78%)
May 26, 2010 18.80 19.20 18.60 18.76 224,183 +0.06(+0.32%)
May 25, 2010 18.19 18.71 17.90 18.70 304,683 -0.02(-0.11%)
May 24, 2010 19.14 19.15 18.67 18.72 103,071 -0.40(-2.09%)
May 21, 2010 18.50 19.19 18.43 19.12 185,650 +0.29(+1.54%)
May 20, 2010 18.95 19.64 18.83 18.83 188,066 -0.97(-4.90%)
May 19, 2010 20.21 20.29 19.63 19.80 204,271 -0.43(-2.13%)
May 18, 2010 21.04 21.17 20.19 20.23 118,127 -0.51(-2.46%)
May 17, 2010 20.61 20.87 20.06 20.74 167,743 +0.15(+0.73%)
May 14, 2010 20.81 20.92 20.25 20.59 160,520 -0.36(-1.72%)
May 13, 2010 21.01 21.13 20.78 20.95 251,805 -0.07(-0.33%)
May 12, 2010 20.86 21.12 20.82 21.02 425,008 +0.20(+0.96%)
May 11, 2010 21.15 21.32 20.46 20.82 303,574 +0.00(+0.00%)
May 10, 2010 20.69 20.88 20.19 20.82 200,947 +1.11(+5.63%)
May 07, 2010 20.61 20.95 19.43 19.71 423,847 -1.01(-4.87%)
May 06, 2010 21.38 21.89 19.30 20.72 265,262 -0.74(-3.45%)
May 05, 2010 21.45 21.91 21.19 21.46 314,095 -0.43(-1.96%)
May 04, 2010 21.91 22.59 21.79 21.89 503,953 +0.49(+2.29%)
May 03, 2010 20.97 21.64 20.97 21.40 186,726 +0.49(+2.34%)
Apr 30, 2010 21.51 21.66 20.91 20.91 192,461 -0.66(-3.06%)
Apr 29, 2010 21.46 21.62 21.27 21.57 217,440 +0.19(+0.89%)
Apr 28, 2010 21.25 21.58 21.15 21.38 144,864 +0.24(+1.14%)
Apr 27, 2010 21.33 21.57 20.83 21.14 220,272 -0.29(-1.35%)
Apr 26, 2010 21.69 21.89 21.39 21.43 159,365 -0.35(-1.61%)
Apr 23, 2010 21.65 21.79 21.33 21.78 170,003 +0.17(+0.79%)
Apr 22, 2010 20.37 21.64 20.09 21.61 514,391 +1.77(+8.92%)
Apr 21, 2010 19.87 19.90 19.59 19.84 107,074 -0.06(-0.30%)
Apr 20, 2010 19.72 20.03 19.65 19.90 152,418 +0.33(+1.69%)
Apr 19, 2010 19.52 19.65 19.09 19.57 89,080 +0.02(+0.10%)
Apr 16, 2010 19.69 19.77 19.21 19.55 260,832 -0.14(-0.71%)
Apr 15, 2010 19.61 19.94 19.52 19.69 186,530 +0.10(+0.51%)
Apr 14, 2010 19.14 19.59 19.14 19.59 229,618 +0.50(+2.62%)
Apr 13, 2010 18.96 19.23 18.72 19.09 75,553 +0.08(+0.42%)
Apr 12, 2010 19.00 19.13 18.94 19.01 63,904 -0.03(-0.16%)
Apr 09, 2010 18.97 19.56 18.77 19.04 71,867 +0.01(+0.05%)
Apr 08, 2010 18.92 19.17 18.74 19.03 79,718 -0.02(-0.10%)
Apr 07, 2010 18.95 19.13 18.88 19.05 126,632 +0.02(+0.11%)
Apr 06, 2010 18.92 19.07 18.77 19.03 75,684 +0.05(+0.26%)
Apr 05, 2010 18.85 19.06 18.77 18.98 137,721 +0.26(+1.39%)
Apr 01, 2010 18.66 18.72 18.72 18.72 231,200 +0.23(+1.24%)
Mar 31, 2010 18.59 18.98 18.49 18.49 223,119 -0.23(-1.23%)
Mar 30, 2010 18.76 18.96 18.58 18.72 79,532 -0.06(-0.32%)
Mar 29, 2010 18.81 19.00 18.65 18.78 79,139 -0.02(-0.11%)
Mar 26, 2010 18.94 19.07 18.58 18.80 124,586 -0.13(-0.69%)
Mar 25, 2010 19.02 19.47 18.91 18.93 146,331 -0.02(-0.11%)
Mar 24, 2010 19.00 19.17 18.95 18.95 144,326 -0.19(-0.99%)
Mar 23, 2010 19.07 19.25 18.88 19.14 148,836 +0.03(+0.16%)
Mar 22, 2010 18.93 19.18 18.70 19.11 98,724 +0.09(+0.47%)
Mar 19, 2010 19.66 19.67 18.99 19.02 169,859 -0.52(-2.66%)
Mar 18, 2010 19.45 19.72 19.31 19.54 58,040 -0.02(-0.10%)
Mar 17, 2010 19.58 19.80 19.44 19.56 93,962 +0.07(+0.36%)
Mar 16, 2010 19.33 19.51 19.17 19.49 58,122 +0.24(+1.25%)
Mar 15, 2010 19.12 19.35 18.96 19.25 90,494 +0.03(+0.16%)
Mar 12, 2010 19.22 19.30 18.94 19.22 49,468 +0.02(+0.10%)
Mar 11, 2010 19.15 19.21 18.80 19.20 80,022 -0.08(-0.41%)
Mar 10, 2010 19.20 19.41 19.19 19.28 142,906 +0.08(+0.42%)
Mar 09, 2010 19.39 19.50 19.04 19.20 259,404 -0.30(-1.54%)
Mar 08, 2010 19.39 19.63 19.33 19.50 48,847 +0.06(+0.31%)
Mar 05, 2010 19.58 19.81 19.35 19.44 165,721 -0.10(-0.51%)
Mar 04, 2010 19.47 19.54 19.27 19.54 44,997 +0.14(+0.72%)
Mar 03, 2010 19.38 19.64 19.22 19.40 81,660 +0.06(+0.31%)
Mar 02, 2010 19.19 19.39 19.14 19.34 136,656 +0.12(+0.62%)
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.