Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 43.00 43.49 42.53 42.86 221,750 +0.22(+0.52%)
Feb 29, 2012 42.32 43.30 41.74 42.64 358,437 +0.20(+0.47%)
Feb 28, 2012 42.78 43.12 42.24 42.44 116,774 -0.27(-0.63%)
Feb 27, 2012 42.06 42.85 41.42 42.71 117,209 +0.09(+0.21%)
Feb 24, 2012 42.85 42.87 42.39 42.62 141,282 -0.13(-0.30%)
Feb 23, 2012 42.50 42.95 42.27 42.75 191,842 +0.38(+0.90%)
Feb 22, 2012 42.32 42.83 41.91 42.37 104,623 -0.25(-0.59%)
Feb 21, 2012 42.08 42.69 41.66 42.62 341,416 -0.33(-0.77%)
Feb 17, 2012 43.66 43.77 42.76 42.95 127,049 -0.45(-1.04%)
Feb 16, 2012 42.79 43.58 42.15 43.40 186,464 +0.76(+1.78%)
Feb 15, 2012 44.14 44.14 42.50 42.64 251,198 -1.28(-2.91%)
Feb 14, 2012 43.93 44.22 43.22 43.92 380,565 -0.83(-1.85%)
Feb 13, 2012 40.45 44.80 40.44 44.75 624,463 +3.44(+8.33%)
Feb 10, 2012 42.00 42.45 39.74 41.31 419,834 -1.82(-4.22%)
Feb 09, 2012 43.02 43.60 42.51 43.13 320,982 -0.21(-0.48%)
Feb 08, 2012 43.41 44.10 42.87 43.34 175,315 -0.08(-0.18%)
Feb 07, 2012 43.38 43.89 43.15 43.42 143,069 +0.04(+0.09%)
Feb 06, 2012 43.83 44.20 43.06 43.38 183,602 -0.88(-1.99%)
Feb 03, 2012 43.70 44.66 43.55 44.26 197,738 +1.38(+3.22%)
Feb 02, 2012 42.91 43.16 42.69 42.88 136,949 -0.10(-0.23%)
Feb 01, 2012 41.78 43.24 41.53 42.98 296,473 +1.43(+3.44%)
Jan 31, 2012 41.85 41.90 41.38 41.55 270,583 +0.05(+0.12%)
Jan 30, 2012 41.27 41.87 41.00 41.50 153,122 -0.33(-0.79%)
Jan 27, 2012 40.73 41.86 40.73 41.83 173,988 +0.83(+2.02%)
Jan 26, 2012 40.97 41.10 40.72 41.00 123,392 +0.14(+0.34%)
Jan 25, 2012 41.15 41.15 40.43 40.86 123,935 -0.38(-0.92%)
Jan 24, 2012 40.45 41.30 39.94 41.24 111,164 +0.52(+1.28%)
Jan 23, 2012 40.83 41.20 39.99 40.72 133,774 -0.24(-0.59%)
Jan 20, 2012 40.77 41.33 40.70 40.96 117,425 -0.09(-0.22%)
Jan 19, 2012 41.27 41.49 40.85 41.05 215,625 -0.08(-0.19%)
Jan 18, 2012 40.70 41.25 40.36 41.13 283,624 +0.50(+1.23%)
Jan 17, 2012 40.59 41.21 40.26 40.63 338,579 +0.57(+1.42%)
Jan 13, 2012 39.44 40.10 39.39 40.06 325,887 -0.33(-0.82%)
Jan 12, 2012 40.54 40.59 38.91 40.39 256,458 +0.16(+0.40%)
Jan 11, 2012 40.11 40.53 39.90 40.23 338,701 -0.28(-0.69%)
Jan 10, 2012 39.75 40.84 39.56 40.51 433,546 +1.20(+3.05%)
Jan 09, 2012 38.47 39.48 38.24 39.31 436,736 +0.93(+2.42%)
Jan 06, 2012 37.90 38.73 37.25 38.38 442,713 +0.68(+1.80%)
Jan 05, 2012 36.78 37.89 36.44 37.70 275,429 +0.76(+2.06%)
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.