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 (%)
Sep 28, 2012 34.48 34.91 34.25 34.58 172,801 -0.15(-0.43%)
Sep 27, 2012 34.65 34.86 34.34 34.73 193,298 +0.21(+0.61%)
Sep 26, 2012 34.57 34.84 34.07 34.52 252,484 -0.19(-0.53%)
Sep 25, 2012 36.81 36.81 33.08 34.71 959,146 -3.25(-8.57%)
Sep 24, 2012 37.67 38.60 37.33 37.96 113,350 +0.02(+0.05%)
Sep 21, 2012 38.03 38.99 37.63 37.94 594,465 +0.46(+1.23%)
Sep 20, 2012 37.29 37.72 37.01 37.48 83,871 -0.06(-0.16%)
Sep 19, 2012 37.92 37.99 37.24 37.54 179,953 -0.30(-0.79%)
Sep 18, 2012 37.35 37.87 37.06 37.84 122,651 +0.34(+0.91%)
Sep 17, 2012 37.13 37.56 37.01 37.50 111,803 +0.18(+0.48%)
Sep 14, 2012 36.90 37.66 36.45 37.32 294,934 +0.51(+1.39%)
Sep 13, 2012 37.27 38.19 36.61 36.81 465,299 -0.69(-1.84%)
Sep 12, 2012 38.10 38.37 37.27 37.50 144,822 -0.50(-1.32%)
Sep 11, 2012 38.06 38.48 37.82 38.00 161,271 -0.11(-0.29%)
Sep 10, 2012 39.08 39.08 38.02 38.11 210,196 -0.68(-1.75%)
Sep 07, 2012 37.40 38.89 37.24 38.79 385,228 +1.65(+4.44%)
Sep 06, 2012 36.48 37.28 36.37 37.14 292,566 +1.04(+2.88%)
Sep 05, 2012 36.12 36.54 36.04 36.10 192,339 -0.32(-0.88%)
Sep 04, 2012 36.07 36.47 35.34 36.42 124,374 +0.33(+0.91%)
Aug 31, 2012 36.19 36.30 35.48 36.09 111,968 +0.35(+0.98%)
Aug 30, 2012 36.05 36.17 35.60 35.74 80,724 -0.62(-1.71%)
Aug 29, 2012 36.55 36.79 36.14 36.36 112,546 -0.06(-0.16%)
Aug 27, 2012 36.44 36.87 36.23 36.42 88,998 +0.06(+0.17%)
Aug 24, 2012 36.38 36.70 36.07 36.36 133,576 -0.21(-0.57%)
Aug 23, 2012 36.14 37.01 35.91 36.57 127,442 +0.30(+0.83%)
Aug 22, 2012 36.50 36.59 36.00 36.27 119,392 -0.31(-0.85%)
Aug 21, 2012 36.66 37.62 36.38 36.58 135,290 +0.00(+0.00%)
Aug 20, 2012 36.66 36.67 36.08 36.58 94,123 -0.09(-0.25%)
Aug 17, 2012 36.40 36.70 35.99 36.67 80,844 +0.24(+0.66%)
Aug 16, 2012 35.85 36.54 35.37 36.43 86,702 +0.57(+1.59%)
Aug 15, 2012 35.44 36.09 35.24 35.86 70,515 +0.17(+0.48%)
Aug 14, 2012 36.16 36.29 35.39 35.69 147,263 -0.31(-0.86%)
Aug 13, 2012 36.30 36.70 35.71 36.00 124,661 -0.26(-0.72%)
Aug 10, 2012 35.80 36.39 35.60 36.26 149,139 +0.43(+1.20%)
Aug 09, 2012 35.62 36.19 35.40 35.83 205,064 +0.01(+0.03%)
Aug 08, 2012 35.45 35.97 35.44 35.82 216,701 +0.25(+0.70%)
Aug 07, 2012 35.12 36.42 34.91 35.57 311,759 +0.64(+1.83%)
Aug 06, 2012 34.00 35.32 33.54 34.93 218,495 +0.99(+2.92%)
Aug 03, 2012 32.65 34.00 32.27 33.94 211,888 +1.84(+5.73%)
Aug 02, 2012 32.55 33.01 32.03 32.10 152,571 -0.74(-2.26%)
Aug 01, 2012 33.94 34.14 32.62 32.84 366,888 -0.96(-2.83%)
Jul 31, 2012 29.78 34.25 29.73 33.80 530,027 +1.81(+5.66%)
Jul 30, 2012 32.48 32.66 31.79 31.99 152,848 -0.46(-1.42%)
Jul 27, 2012 31.43 32.54 31.01 32.45 155,300 +1.17(+3.74%)
Jul 26, 2012 31.15 31.42 30.83 31.28 95,833 +0.78(+2.56%)
Jul 25, 2012 30.50 30.81 30.23 30.50 121,609 +0.27(+0.89%)
Jul 24, 2012 30.45 30.48 29.80 30.23 136,149 -0.13(-0.43%)
Jul 23, 2012 29.94 30.56 29.90 30.36 80,425 -0.32(-1.04%)
Jul 20, 2012 31.16 31.43 30.68 30.68 124,191 -0.87(-2.76%)
Jul 19, 2012 31.55 31.87 30.85 31.55 93,713 +0.17(+0.54%)
Jul 18, 2012 30.54 31.69 30.54 31.38 81,957 +0.82(+2.68%)
Jul 17, 2012 30.54 30.76 30.09 30.56 84,156 +0.30(+0.99%)
Jul 16, 2012 30.43 30.49 30.01 30.26 76,208 -0.25(-0.82%)
Jul 13, 2012 29.99 30.61 29.99 30.51 172,757 +0.58(+1.94%)
Jul 12, 2012 29.72 30.05 29.24 29.93 197,861 -0.08(-0.27%)
Jul 11, 2012 30.08 30.30 29.90 30.01 136,077 +0.06(+0.20%)
Jul 10, 2012 31.10 31.37 29.71 29.95 248,914 -0.84(-2.73%)
Jul 09, 2012 31.70 31.80 30.53 30.79 375,417 -1.05(-3.30%)
Jul 06, 2012 32.11 32.21 31.67 31.84 105,574 -0.73(-2.24%)
Jul 05, 2012 32.96 33.34 32.53 32.57 114,396 -0.63(-1.90%)
Jul 03, 2012 32.00 33.25 32.00 33.20 124,830 +1.14(+3.56%)
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.