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 (%)
Dec 31, 2012 35.69 36.86 35.47 36.83 172,627 +1.08(+3.02%)
Dec 28, 2012 35.93 36.47 35.75 35.75 90,880 -0.50(-1.38%)
Dec 27, 2012 36.02 36.33 35.78 36.25 150,186 +0.16(+0.44%)
Dec 26, 2012 36.39 36.98 36.06 36.09 94,138 -0.23(-0.63%)
Dec 24, 2012 36.30 36.57 36.00 36.32 56,506 +0.03(+0.08%)
Dec 21, 2012 35.86 36.58 35.53 36.29 336,632 -0.04(-0.11%)
Dec 20, 2012 35.96 36.53 35.87 36.33 123,204 +0.30(+0.83%)
Dec 19, 2012 36.11 36.58 36.00 36.03 157,032 -0.12(-0.33%)
Dec 18, 2012 35.68 36.20 35.49 36.15 145,240 +0.61(+1.72%)
Dec 17, 2012 35.25 35.90 35.25 35.54 132,981 +0.43(+1.22%)
Dec 14, 2012 35.47 35.78 34.24 35.11 305,791 -0.46(-1.29%)
Dec 13, 2012 36.59 36.60 35.47 35.57 255,121 -1.10(-2.99%)
Dec 12, 2012 37.58 37.78 36.62 36.67 238,928 -1.81(-4.71%)
Dec 11, 2012 37.52 38.67 37.27 38.48 199,820 +1.26(+3.39%)
Dec 10, 2012 36.67 37.30 36.63 37.22 83,416 +0.60(+1.64%)
Dec 07, 2012 36.83 36.84 36.36 36.62 80,750 +0.05(+0.14%)
Dec 06, 2012 36.29 36.98 36.23 36.57 179,895 +0.19(+0.52%)
Dec 05, 2012 36.03 36.62 35.65 36.38 186,950 +0.54(+1.51%)
Dec 04, 2012 35.64 36.02 35.26 35.84 81,667 +0.02(+0.06%)
Nov 30, 2012 36.11 36.11 35.68 35.82 190,832 -0.16(-0.44%)
Nov 29, 2012 35.50 36.15 35.40 35.98 154,033 +0.51(+1.44%)
Nov 28, 2012 34.80 35.50 34.53 35.47 231,807 +0.39(+1.11%)
Nov 27, 2012 34.87 35.42 34.58 35.08 156,698 +0.29(+0.82%)
Nov 26, 2012 34.38 34.83 34.38 34.79 99,841 +0.30(+0.88%)
Nov 23, 2012 34.30 34.84 34.22 34.49 59,556 +0.38(+1.11%)
Nov 21, 2012 33.51 34.28 33.17 34.11 170,188 +0.70(+2.10%)
Nov 20, 2012 33.30 33.50 33.17 33.41 196,501 +0.01(+0.03%)
Nov 19, 2012 33.69 33.95 33.15 33.40 308,498 +0.22(+0.66%)
Nov 16, 2012 33.31 33.63 32.29 33.18 180,738 -0.21(-0.63%)
Nov 15, 2012 33.87 34.50 33.02 33.39 140,092 -0.55(-1.62%)
Nov 14, 2012 35.14 35.46 33.83 33.94 122,885 -0.99(-2.83%)
Nov 13, 2012 34.81 35.43 34.73 34.93 155,109 -0.29(-0.82%)
Nov 12, 2012 35.05 35.40 34.83 35.22 49,710 +0.26(+0.74%)
Nov 09, 2012 34.60 35.39 34.46 34.96 103,124 +0.06(+0.17%)
Nov 08, 2012 35.07 35.34 34.34 34.90 149,991 -0.19(-0.54%)
Nov 07, 2012 35.92 36.71 34.97 35.09 141,416 -1.43(-3.92%)
Nov 06, 2012 36.52 36.87 36.29 36.52 106,985 -0.16(-0.44%)
Nov 05, 2012 35.67 36.79 35.67 36.68 106,044 +0.93(+2.60%)
Nov 02, 2012 36.45 36.95 35.74 35.75 139,954 -0.55(-1.52%)
Nov 01, 2012 36.38 36.80 35.01 36.30 194,319 -0.16(-0.44%)
Oct 31, 2012 35.60 37.06 35.23 36.46 151,429 +0.80(+2.24%)
Oct 26, 2012 35.75 35.66 35.66 35.66 174,600 -0.08(-0.22%)
Oct 25, 2012 35.88 35.91 35.28 35.74 90,840 +0.30(+0.85%)
Oct 24, 2012 36.03 36.28 35.09 35.44 79,409 -0.29(-0.81%)
Oct 23, 2012 35.02 35.90 34.85 35.73 103,364 +0.09(+0.25%)
Oct 19, 2012 36.54 36.78 35.33 35.64 163,390 -1.33(-3.60%)
Oct 18, 2012 36.46 37.19 36.15 36.97 216,150 +0.53(+1.45%)
Oct 17, 2012 36.05 36.69 35.87 36.44 131,544 +0.37(+1.03%)
Oct 16, 2012 36.15 36.63 35.92 36.07 103,114 +0.11(+0.31%)
Oct 15, 2012 36.31 36.31 35.74 35.96 97,945 -0.16(-0.44%)
Oct 12, 2012 35.77 36.37 35.60 36.12 137,719 +0.38(+1.06%)
Oct 11, 2012 35.91 36.28 35.38 35.74 113,579 +0.27(+0.76%)
Oct 10, 2012 35.76 35.93 35.23 35.47 130,925 -0.33(-0.92%)
Oct 09, 2012 36.09 36.11 35.28 35.80 143,793 -0.30(-0.83%)
Oct 08, 2012 36.21 36.35 35.89 36.10 83,085 -0.24(-0.66%)
Oct 05, 2012 36.55 37.23 36.24 36.34 152,263 -0.01(-0.03%)
Oct 04, 2012 35.97 36.63 35.60 36.35 185,578 +0.66(+1.85%)
Oct 03, 2012 35.40 35.75 34.70 35.69 238,781 +0.37(+1.05%)
Oct 02, 2012 35.33 35.56 34.83 35.32 189,023 +0.23(+0.66%)
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.