Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 4:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 36.69 36.99 35.76 35.79 212,595 -0.37(-1.02%)
Dec 29, 2011 35.56 36.65 34.38 36.16 102,169 +0.71(+2.00%)
Dec 28, 2011 36.42 36.51 35.39 35.45 83,219 -0.96(-2.64%)
Dec 27, 2011 35.66 36.69 35.53 36.41 151,079 +0.65(+1.82%)
Dec 23, 2011 35.90 35.93 35.54 35.76 80,395 +0.18(+0.51%)
Dec 21, 2011 35.53 35.69 34.53 35.58 123,233 -0.21(-0.59%)
Dec 20, 2011 35.23 35.99 35.23 35.79 168,519 +1.54(+4.50%)
Dec 19, 2011 35.27 35.77 34.19 34.25 153,720 -0.78(-2.23%)
Dec 16, 2011 35.08 35.45 34.52 35.03 488,962 +0.39(+1.13%)
Dec 15, 2011 35.13 35.28 34.47 34.64 151,761 +0.21(+0.61%)
Dec 14, 2011 34.69 35.07 34.20 34.43 208,502 -0.68(-1.94%)
Dec 13, 2011 36.34 36.57 34.91 35.11 268,011 -0.88(-2.45%)
Dec 12, 2011 36.04 36.41 35.09 35.99 403,889 -0.84(-2.28%)
Dec 09, 2011 33.51 37.12 33.32 36.83 525,124 +3.43(+10.27%)
Dec 08, 2011 34.55 34.70 33.30 33.40 185,021 -1.51(-4.33%)
Dec 07, 2011 35.00 35.00 34.11 34.91 169,456 -0.43(-1.22%)
Dec 06, 2011 35.33 35.83 34.94 35.34 146,223 -0.01(-0.03%)
Dec 05, 2011 35.06 35.72 34.47 35.35 178,963 +1.08(+3.15%)
Dec 02, 2011 35.13 35.20 34.05 34.27 140,191 -0.39(-1.13%)
Dec 01, 2011 35.53 35.75 34.65 34.66 248,842 -1.01(-2.83%)
Nov 30, 2011 34.01 35.67 33.62 35.67 455,721 +3.17(+9.75%)
Nov 29, 2011 32.29 32.75 31.91 32.50 117,615 +0.15(+0.46%)
Nov 28, 2011 32.06 32.53 31.57 32.35 159,453 +1.55(+5.03%)
Nov 25, 2011 30.96 31.36 30.30 30.80 84,427 -0.36(-1.16%)
Nov 23, 2011 32.10 32.10 30.97 31.16 220,104 -1.25(-3.86%)
Nov 22, 2011 33.06 33.29 32.25 32.41 107,513 -0.62(-1.88%)
Nov 21, 2011 33.29 33.34 32.51 33.03 144,346 -0.95(-2.80%)
Nov 18, 2011 33.74 34.16 33.51 33.98 118,609 +0.24(+0.71%)
Nov 17, 2011 34.55 34.68 33.48 33.74 161,054 -0.90(-2.60%)
Nov 16, 2011 35.50 35.70 34.58 34.64 181,136 -1.46(-4.04%)
Nov 15, 2011 34.38 36.41 34.38 36.10 321,368 +1.54(+4.46%)
Nov 14, 2011 35.56 35.61 34.23 34.56 179,383 -0.85(-2.40%)
Nov 11, 2011 34.88 35.45 34.78 35.41 164,446 +1.11(+3.24%)
Nov 10, 2011 34.63 34.85 33.97 34.30 165,188 +0.37(+1.09%)
Nov 09, 2011 34.59 34.79 33.67 33.93 235,045 -1.83(-5.12%)
Nov 08, 2011 35.00 35.87 34.46 35.76 139,576 +0.92(+2.64%)
Nov 07, 2011 34.97 35.17 33.79 34.84 135,479 -0.31(-0.88%)
Nov 04, 2011 34.56 35.26 34.42 35.15 119,748 +0.03(+0.09%)
Nov 03, 2011 34.22 35.22 32.83 35.12 290,307 +1.53(+4.55%)
Nov 02, 2011 32.03 34.24 31.28 33.59 415,216 +0.68(+2.07%)
Nov 01, 2011 32.33 33.50 32.12 32.91 410,815 -0.98(-2.89%)
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%)
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.