Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 5:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 31.24 31.69 30.77 31.05 318,375 -0.23(-0.74%)
Apr 29, 2011 31.11 31.49 30.96 31.28 162,542 +0.28(+0.90%)
Apr 28, 2011 30.87 31.00 30.75 31.00 230,672 -0.05(-0.16%)
Apr 27, 2011 30.96 31.07 30.51 31.05 299,420 +0.00(+0.00%)
Apr 26, 2011 30.09 31.43 30.00 31.05 424,811 +0.96(+3.19%)
Apr 25, 2011 29.77 30.18 29.53 30.09 216,325 +0.31(+1.04%)
Apr 21, 2011 30.13 30.13 29.51 29.78 240,767 -0.03(-0.10%)
Apr 20, 2011 28.96 30.08 28.92 29.81 392,982 +1.40(+4.93%)
Apr 19, 2011 28.58 28.61 28.22 28.41 177,136 +0.00(+0.00%)
Apr 18, 2011 28.16 28.44 28.01 28.41 266,733 -0.34(-1.18%)
Apr 15, 2011 28.49 28.86 28.22 28.75 172,837 +0.11(+0.38%)
Apr 14, 2011 28.09 28.66 28.01 28.64 203,622 +0.13(+0.46%)
Apr 13, 2011 28.37 28.65 28.14 28.51 228,968 +0.26(+0.92%)
Apr 12, 2011 28.21 28.36 28.00 28.25 511,627 -0.28(-0.98%)
Apr 11, 2011 28.80 28.83 28.30 28.53 292,976 -0.27(-0.94%)
Apr 08, 2011 29.27 29.27 28.64 28.80 261,633 -0.22(-0.76%)
Apr 07, 2011 28.89 29.25 28.83 29.02 404,013 +0.15(+0.52%)
Apr 06, 2011 28.61 28.94 28.33 28.87 142,012 +0.52(+1.83%)
Apr 05, 2011 28.43 28.74 28.34 28.35 158,922 -0.04(-0.14%)
Apr 04, 2011 28.46 28.50 28.29 28.39 138,882 +0.03(+0.11%)
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.