Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.64 34.60 33.56 33.89 209,361 -0.62(-1.80%)
Oct 28, 2011 34.71 35.26 34.36 34.51 184,453 -0.18(-0.52%)
Oct 27, 2011 33.84 35.00 33.47 34.69 385,889 +2.02(+6.18%)
Oct 26, 2011 32.91 32.92 32.00 32.67 257,225 +0.27(+0.83%)
Oct 25, 2011 33.14 33.31 32.28 32.40 195,603 -1.20(-3.57%)
Oct 24, 2011 32.38 33.76 32.38 33.60 214,491 +1.25(+3.86%)
Oct 21, 2011 32.06 32.69 31.93 32.35 236,167 +0.93(+2.96%)
Oct 20, 2011 31.53 31.53 30.47 31.42 141,111 -0.15(-0.48%)
Oct 19, 2011 31.81 32.15 31.37 31.57 260,480 -0.30(-0.94%)
Oct 18, 2011 30.70 32.00 30.16 31.87 210,115 +1.21(+3.95%)
Oct 17, 2011 31.63 31.85 30.49 30.66 218,790 -1.21(-3.80%)
Oct 14, 2011 31.33 32.00 30.90 31.87 174,769 +0.85(+2.74%)
Oct 13, 2011 30.75 31.27 30.14 31.02 174,649 +0.11(+0.36%)
Oct 12, 2011 29.75 31.24 29.75 30.91 232,211 +1.45(+4.92%)
Oct 11, 2011 29.40 29.57 29.04 29.46 188,870 -0.16(-0.54%)
Oct 10, 2011 28.65 29.70 28.18 29.62 197,513 +1.04(+3.64%)
Oct 07, 2011 29.55 29.62 28.45 28.58 435,831 -1.04(-3.51%)
Oct 06, 2011 28.94 29.72 28.49 29.62 269,639 +0.56(+1.93%)
Oct 05, 2011 27.51 29.13 27.27 29.06 498,211 +1.58(+5.75%)
Oct 04, 2011 24.99 27.61 24.91 27.48 364,014 +2.22(+8.79%)
Oct 03, 2011 26.63 27.33 25.23 25.26 346,207 -1.84(-6.79%)
Sep 30, 2011 27.86 28.10 27.06 27.10 323,195 -1.20(-4.24%)
Sep 29, 2011 28.22 28.70 27.02 28.30 196,831 +0.75(+2.72%)
Sep 28, 2011 29.48 29.89 27.52 27.55 283,680 -1.93(-6.55%)
Sep 27, 2011 29.23 30.20 28.62 29.48 274,322 +0.96(+3.37%)
Sep 26, 2011 27.84 28.59 27.23 28.52 317,225 +0.88(+3.18%)
Sep 23, 2011 26.42 28.05 26.17 27.64 348,738 +1.16(+4.38%)
Sep 22, 2011 26.84 27.10 26.02 26.48 530,060 -1.45(-5.19%)
Sep 21, 2011 28.91 29.43 27.84 27.93 239,734 -0.91(-3.16%)
Sep 20, 2011 29.31 29.65 28.82 28.84 298,397 -0.55(-1.87%)
Sep 19, 2011 29.53 29.72 28.79 29.39 285,877 -0.76(-2.52%)
Sep 16, 2011 29.88 30.28 29.18 30.15 417,769 +0.57(+1.93%)
Sep 15, 2011 29.96 29.96 28.82 29.58 296,012 -0.02(-0.07%)
Sep 14, 2011 29.08 30.29 28.21 29.60 579,260 +0.86(+2.99%)
Sep 13, 2011 28.36 28.88 27.96 28.74 303,611 +0.24(+0.84%)
Sep 12, 2011 27.83 28.52 27.64 28.50 345,275 +0.24(+0.85%)
Sep 09, 2011 29.23 29.61 27.84 28.26 458,552 -1.27(-4.30%)
Sep 08, 2011 30.06 30.84 29.46 29.53 447,193 -0.88(-2.89%)
Sep 07, 2011 29.99 30.51 29.60 30.41 259,420 +0.90(+3.05%)
Sep 06, 2011 28.53 29.56 28.04 29.51 469,066 -0.11(-0.37%)
Sep 02, 2011 30.43 30.95 29.41 29.62 359,631 -1.49(-4.79%)
Sep 01, 2011 32.20 32.65 31.03 31.11 559,312 -0.89(-2.78%)
Aug 31, 2011 35.31 35.31 31.77 32.00 782,511 -3.75(-10.49%)
Aug 30, 2011 35.00 36.44 34.70 35.75 661,475 +0.40(+1.13%)
Aug 29, 2011 34.17 35.60 33.82 35.35 315,554 +1.57(+4.65%)
Aug 26, 2011 32.08 33.95 31.51 33.78 191,476 +1.39(+4.29%)
Aug 25, 2011 33.23 33.30 32.28 32.39 301,376 -0.51(-1.55%)
Aug 24, 2011 31.96 33.03 31.62 32.90 274,718 +0.78(+2.43%)
Aug 23, 2011 30.05 32.21 29.93 32.12 472,276 +2.28(+7.64%)
Aug 22, 2011 30.90 30.90 29.79 29.84 500,543 -0.16(-0.53%)
Aug 19, 2011 29.20 30.69 29.12 30.00 352,488 +0.14(+0.47%)
Aug 18, 2011 31.47 31.47 29.67 29.86 317,895 -2.87(-8.77%)
Aug 17, 2011 33.12 33.46 32.42 32.73 187,883 -0.29(-0.88%)
Aug 16, 2011 32.59 33.46 32.06 33.02 372,640 +0.03(+0.09%)
Aug 15, 2011 32.38 33.00 31.83 32.99 153,325 +0.93(+2.90%)
Aug 12, 2011 31.41 32.29 30.55 32.06 263,262 +0.91(+2.92%)
Aug 11, 2011 29.48 31.71 29.35 31.15 324,204 +1.91(+6.53%)
Aug 10, 2011 30.70 31.13 29.18 29.24 386,397 -2.58(-8.11%)
Aug 09, 2011 31.13 31.94 28.93 31.82 479,511 +1.94(+6.49%)
Aug 08, 2011 31.50 32.58 29.69 29.88 614,937 -2.79(-8.54%)
Aug 05, 2011 33.99 34.03 32.01 32.67 369,137 -0.97(-2.88%)
Aug 04, 2011 35.47 35.60 33.64 33.64 408,070 -2.27(-6.32%)
Aug 03, 2011 35.65 36.45 35.17 35.91 433,238 +0.26(+0.73%)
Aug 02, 2011 35.00 37.49 34.39 35.65 1,318,663 +2.69(+8.16%)
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.