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 (%)
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%)
Apr 01, 2011 28.84 28.84 28.12 28.36 193,769 +0.11(+0.39%)
Mar 31, 2011 28.42 28.45 27.96 28.25 273,247 -0.23(-0.81%)
Mar 30, 2011 28.48 28.53 27.60 28.48 324,025 +0.93(+3.38%)
Mar 29, 2011 27.72 27.87 27.34 27.55 273,465 -0.27(-0.97%)
Mar 28, 2011 28.34 28.87 27.70 27.82 329,843 -0.22(-0.78%)
Mar 25, 2011 27.57 28.50 27.41 28.04 263,688 +0.55(+2.00%)
Mar 24, 2011 27.48 27.92 27.18 27.49 317,401 +0.19(+0.70%)
Mar 23, 2011 26.50 27.59 26.42 27.30 462,664 +0.85(+3.21%)
Mar 22, 2011 26.20 26.47 25.84 26.45 269,146 +0.31(+1.19%)
Mar 21, 2011 25.71 26.16 25.04 26.14 369,289 +1.38(+5.57%)
Mar 18, 2011 25.49 25.70 24.61 24.76 964,774 -0.49(-1.94%)
Mar 17, 2011 25.85 25.95 25.22 25.25 293,302 +0.00(+0.00%)
Mar 16, 2011 25.51 25.94 25.21 25.25 609,209 -0.44(-1.71%)
Mar 15, 2011 25.50 26.10 24.95 25.69 408,309 -0.76(-2.87%)
Mar 14, 2011 26.70 27.07 26.38 26.45 365,418 -0.41(-1.53%)
Mar 11, 2011 26.91 27.16 26.74 26.86 235,057 -0.20(-0.74%)
Mar 10, 2011 27.55 27.59 26.71 27.06 264,399 -0.80(-2.87%)
Mar 09, 2011 28.55 28.57 27.78 27.86 230,245 -0.63(-2.21%)
Mar 08, 2011 28.02 29.10 27.76 28.49 239,965 +0.37(+1.32%)
Mar 07, 2011 28.96 29.00 27.96 28.12 211,978 -0.62(-2.16%)
Mar 04, 2011 29.25 29.25 28.23 28.74 263,209 -0.29(-1.00%)
Mar 03, 2011 28.16 29.34 28.09 29.03 517,070 +2.22(+8.28%)
Mar 02, 2011 26.85 26.99 26.33 26.81 427,452 -0.07(-0.26%)
Mar 01, 2011 28.22 28.28 26.83 26.88 397,209 -1.03(-3.69%)
Feb 28, 2011 28.39 28.59 27.65 27.91 268,201 -0.18(-0.64%)
Feb 25, 2011 27.37 28.18 27.32 28.09 401,794 +0.76(+2.78%)
Feb 24, 2011 27.56 28.10 26.95 27.33 468,198 -0.23(-0.83%)
Feb 23, 2011 28.52 28.73 27.35 27.56 607,539 -1.26(-4.37%)
Feb 22, 2011 29.60 29.66 28.76 28.82 346,625 -0.88(-2.96%)
Feb 18, 2011 29.60 29.82 29.55 29.70 329,605 +0.19(+0.64%)
Feb 17, 2011 29.13 29.58 28.90 29.51 317,856 +0.37(+1.27%)
Feb 16, 2011 29.26 29.36 28.54 29.14 605,311 +0.14(+0.48%)
Feb 15, 2011 30.57 30.64 29.00 29.00 853,695 -1.67(-5.45%)
Feb 14, 2011 31.96 32.24 30.50 30.67 765,493 -1.17(-3.67%)
Feb 11, 2011 33.80 33.80 31.15 31.84 1,527,444 -3.13(-8.95%)
Feb 10, 2011 34.35 34.97 34.03 34.97 325,583 +0.61(+1.78%)
Feb 09, 2011 34.34 34.46 33.91 34.36 232,681 +0.03(+0.09%)
Feb 08, 2011 34.95 34.95 34.00 34.33 367,504 -0.50(-1.44%)
Feb 07, 2011 33.77 34.89 33.69 34.83 463,107 +1.88(+5.71%)
Feb 04, 2011 33.00 33.09 32.54 32.95 175,214 +0.08(+0.24%)
Feb 03, 2011 32.94 32.94 32.00 32.87 159,765 +0.06(+0.18%)
Feb 02, 2011 32.15 33.00 32.00 32.81 174,868 +0.43(+1.33%)
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.