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 (%)
Jun 30, 2009 14.26 14.40 14.10 14.13 249,270 -0.13(-0.91%)
Jun 29, 2009 14.23 14.35 13.94 14.26 177,970 -0.02(-0.14%)
Jun 26, 2009 14.04 14.28 13.98 14.28 1,413,563 +0.12(+0.85%)
Jun 25, 2009 13.95 14.16 13.93 14.16 213,360 +0.20(+1.43%)
Jun 24, 2009 14.07 14.17 13.95 13.96 219,827 -0.03(-0.21%)
Jun 23, 2009 13.96 14.09 13.62 13.99 232,486 +0.09(+0.65%)
Jun 22, 2009 14.41 14.41 13.82 13.90 203,718 -0.54(-3.74%)
Jun 19, 2009 14.38 14.71 14.30 14.44 352,492 +0.32(+2.27%)
Jun 18, 2009 14.01 14.25 13.93 14.12 101,363 +0.07(+0.50%)
Jun 17, 2009 13.90 14.19 13.83 14.05 105,337 +0.13(+0.93%)
Jun 16, 2009 14.25 14.34 13.91 13.92 106,928 -0.33(-2.32%)
Jun 15, 2009 14.29 14.35 14.06 14.25 168,896 -0.12(-0.84%)
Jun 12, 2009 14.18 14.38 13.98 14.37 230,494 +0.24(+1.70%)
Jun 11, 2009 14.20 14.54 14.11 14.13 159,230 +0.00(+0.00%)
Jun 10, 2009 14.00 14.16 13.76 14.13 318,463 +0.22(+1.58%)
Jun 09, 2009 13.73 13.96 13.73 13.91 137,800 +0.30(+2.20%)
Jun 08, 2009 13.54 13.83 13.36 13.61 99,649 -0.15(-1.09%)
Jun 05, 2009 13.91 13.97 13.67 13.76 95,276 +0.02(+0.15%)
Jun 04, 2009 13.46 13.76 13.25 13.74 319,706 +0.32(+2.38%)
Jun 03, 2009 13.43 13.57 13.25 13.42 270,984 -0.09(-0.67%)
Jun 02, 2009 13.31 13.64 13.30 13.51 253,636 +0.20(+1.50%)
Jun 01, 2009 13.19 13.55 13.06 13.31 398,940 +0.22(+1.68%)
May 29, 2009 12.88 13.09 12.71 13.09 248,241 +0.20(+1.55%)
May 28, 2009 13.09 13.09 12.57 12.89 238,439 -0.16(-1.23%)
May 27, 2009 13.12 13.35 12.96 13.05 222,217 -0.20(-1.51%)
May 26, 2009 12.87 13.35 12.82 13.25 354,300 +0.29(+2.24%)
May 22, 2009 13.15 13.34 12.91 12.96 161,934 -0.29(-2.19%)
May 21, 2009 13.31 13.35 12.89 13.25 327,768 -0.08(-0.60%)
May 20, 2009 13.32 13.57 13.19 13.33 432,944 +0.11(+0.83%)
May 19, 2009 13.56 13.57 13.20 13.22 356,028 -0.30(-2.22%)
May 18, 2009 13.23 13.63 13.08 13.52 273,318 +0.42(+3.21%)
May 15, 2009 12.96 13.32 12.83 13.10 271,242 +0.09(+0.69%)
May 14, 2009 12.76 13.28 12.69 13.01 234,146 +0.35(+2.76%)
May 13, 2009 13.00 13.00 12.41 12.66 358,300 -0.56(-4.24%)
May 12, 2009 13.63 13.65 12.97 13.22 240,441 -0.32(-2.36%)
May 11, 2009 13.36 13.69 13.35 13.54 239,868 -0.04(-0.29%)
May 08, 2009 13.47 13.60 13.20 13.58 335,551 +0.29(+2.18%)
May 07, 2009 13.64 13.69 13.15 13.29 600,001 -0.16(-1.19%)
May 06, 2009 13.10 13.71 13.02 13.45 1,069,836 +0.46(+3.54%)
May 05, 2009 13.11 13.62 12.84 12.99 1,397,266 -1.40(-9.73%)
May 04, 2009 14.17 14.39 13.90 14.39 383,144 +0.34(+2.42%)
May 01, 2009 14.09 14.26 13.90 14.05 246,158 -0.02(-0.14%)
Apr 30, 2009 14.56 14.72 14.07 14.07 242,094 -0.37(-2.56%)
Apr 29, 2009 13.86 14.47 13.80 14.44 346,862 +0.65(+4.71%)
Apr 28, 2009 13.55 14.08 13.51 13.79 142,738 +0.11(+0.80%)
Apr 27, 2009 13.75 14.00 13.52 13.68 220,943 -0.28(-2.01%)
Apr 24, 2009 13.74 14.17 13.47 13.96 265,244 +0.38(+2.80%)
Apr 23, 2009 14.13 14.35 13.38 13.58 274,929 -0.50(-3.55%)
Apr 22, 2009 14.19 14.39 13.87 14.08 405,088 -0.28(-1.95%)
Apr 21, 2009 14.12 14.51 13.99 14.36 249,243 +0.15(+1.06%)
Apr 20, 2009 14.34 14.63 14.16 14.21 173,708 -0.44(-3.00%)
Apr 17, 2009 14.49 14.85 14.27 14.65 243,294 +0.21(+1.45%)
Apr 16, 2009 14.07 14.56 13.80 14.44 195,305 +0.45(+3.22%)
Apr 15, 2009 13.71 14.03 13.62 13.99 138,061 +0.17(+1.23%)
Apr 14, 2009 13.64 13.94 13.47 13.82 192,196 +0.02(+0.14%)
Apr 13, 2009 14.34 14.36 13.50 13.80 365,789 -0.87(-5.93%)
Apr 09, 2009 14.01 14.67 13.79 14.67 212,877 +0.98(+7.16%)
Apr 08, 2009 13.35 13.70 13.29 13.69 164,860 +0.47(+3.56%)
Apr 07, 2009 13.80 13.82 13.13 13.22 238,101 -0.71(-5.10%)
Apr 06, 2009 14.18 14.35 13.74 13.93 191,373 -0.38(-2.66%)
Apr 03, 2009 14.31 14.42 14.02 14.31 213,184 +0.01(+0.07%)
Apr 02, 2009 13.67 14.59 13.43 14.30 274,487 +0.90(+6.72%)
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.