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 31, 2009 13.31 13.68 12.90 13.34 309,723 +0.22(+1.68%)
Mar 30, 2009 13.28 13.28 12.65 13.12 162,043 -0.80(-5.75%)
Mar 26, 2009 13.87 14.02 13.48 13.92 277,918 +0.28(+2.05%)
Mar 25, 2009 13.58 14.00 13.02 13.64 175,136 +0.19(+1.41%)
Mar 24, 2009 13.43 13.68 13.28 13.45 215,197 -0.12(-0.88%)
Mar 23, 2009 13.17 13.57 12.50 13.57 291,523 +1.10(+8.82%)
Mar 20, 2009 12.72 12.93 12.40 12.47 366,069 -0.13(-1.03%)
Mar 19, 2009 12.65 12.78 12.40 12.60 227,222 +0.19(+1.53%)
Mar 18, 2009 11.92 12.68 11.66 12.41 317,856 +0.42(+3.50%)
Mar 17, 2009 11.16 12.01 11.16 11.99 415,466 +0.68(+6.01%)
Mar 16, 2009 10.91 11.60 10.72 11.31 381,228 +0.46(+4.24%)
Mar 13, 2009 10.77 11.10 10.53 10.85 262,726 +0.16(+1.50%)
Mar 12, 2009 9.670 10.73 9.670 10.69 539,285 +0.59(+5.84%)
Mar 11, 2009 10.11 10.44 9.600 10.10 203,240 +0.07(+0.70%)
Mar 10, 2009 9.740 10.29 9.712 10.03 282,996 +0.48(+5.03%)
Mar 09, 2009 9.810 9.980 9.460 9.550 228,462 -0.40(-4.02%)
Mar 06, 2009 10.04 10.14 9.670 9.950 325,147 -0.01(-0.10%)
Mar 05, 2009 10.20 10.37 9.950 9.960 285,083 -0.48(-4.60%)
Mar 04, 2009 10.33 10.69 9.830 10.44 466,181 -0.20(-1.88%)
Mar 02, 2009 11.00 11.06 10.56 10.64 555,817 -0.36(-3.27%)
Feb 27, 2009 11.07 11.28 10.91 11.00 440,025 -0.25(-2.22%)
Feb 26, 2009 11.57 11.60 11.20 11.25 335,740 -0.25(-2.17%)
Feb 25, 2009 11.62 11.85 11.14 11.50 495,336 -0.17(-1.46%)
Feb 24, 2009 11.97 12.07 11.59 11.67 509,235 -0.22(-1.85%)
Feb 23, 2009 12.84 12.88 11.82 11.89 387,314 -0.81(-6.38%)
Feb 20, 2009 12.24 12.99 12.05 12.70 395,693 +0.30(+2.42%)
Feb 19, 2009 12.90 13.01 12.29 12.40 254,824 -0.40(-3.13%)
Feb 18, 2009 12.41 13.17 12.26 12.80 386,487 +0.14(+1.11%)
Feb 17, 2009 12.78 12.97 12.30 12.66 493,334 -0.52(-3.95%)
Feb 13, 2009 13.42 13.88 13.10 13.18 308,859 -0.20(-1.49%)
Feb 12, 2009 12.96 13.40 12.93 13.38 273,226 +0.02(+0.15%)
Feb 11, 2009 13.27 13.60 13.21 13.36 144,769 +0.11(+0.83%)
Feb 10, 2009 13.70 13.98 13.20 13.25 203,102 -0.49(-3.57%)
Feb 09, 2009 13.81 13.99 13.62 13.74 261,363 -0.08(-0.58%)
Feb 06, 2009 13.52 14.00 13.52 13.82 276,943 +0.33(+2.45%)
Feb 05, 2009 13.27 13.82 13.12 13.49 147,335 +0.17(+1.28%)
Feb 04, 2009 13.17 13.65 13.17 13.32 148,571 +0.15(+1.14%)
Feb 03, 2009 13.15 13.31 12.81 13.17 226,476 +0.05(+0.38%)
Feb 02, 2009 12.94 13.31 12.84 13.12 348,947 +0.06(+0.46%)
Jan 30, 2009 13.43 13.63 12.95 13.06 280,780 -0.18(-1.36%)
Jan 29, 2009 13.79 13.79 13.14 13.24 159,224 -0.66(-4.75%)
Jan 28, 2009 13.72 14.00 13.60 13.90 250,548 +0.42(+3.12%)
Jan 27, 2009 13.21 13.59 13.12 13.48 145,221 +0.35(+2.67%)
Jan 26, 2009 13.25 13.49 13.00 13.13 295,932 -0.11(-0.83%)
Jan 23, 2009 13.08 13.57 13.00 13.24 183,712 -0.12(-0.90%)
Jan 22, 2009 13.19 13.49 12.96 13.36 313,092 +0.02(+0.15%)
Jan 21, 2009 13.03 13.54 12.90 13.34 404,715 +0.43(+3.33%)
Jan 20, 2009 13.18 13.22 12.75 12.91 388,885 -0.40(-3.01%)
Jan 16, 2009 13.59 13.61 12.91 13.31 230,859 -0.18(-1.33%)
Jan 15, 2009 12.98 13.58 12.88 13.49 289,113 +0.53(+4.09%)
Jan 14, 2009 13.28 13.28 12.77 12.96 331,545 -0.52(-3.86%)
Jan 13, 2009 13.64 13.89 13.30 13.48 215,136 -0.18(-1.32%)
Jan 12, 2009 13.50 13.85 13.50 13.66 252,253 -0.08(-0.58%)
Jan 09, 2009 14.24 14.24 13.65 13.74 204,563 -0.46(-3.24%)
Jan 08, 2009 14.00 14.25 13.93 14.20 199,906 +0.11(+0.78%)
Jan 07, 2009 13.96 14.30 13.79 14.09 282,617 +0.00(+0.00%)
Jan 06, 2009 13.90 14.21 13.85 14.09 436,454 +0.26(+1.88%)
Jan 05, 2009 14.74 14.74 13.59 13.83 395,030 -1.37(-9.01%)
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.