Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 31.77 32.09 31.57 32.06 302,488 +0.41(+1.30%)
Jun 29, 2012 31.02 31.72 31.02 31.65 187,616 +1.43(+4.73%)
Jun 28, 2012 30.06 30.48 29.96 30.22 216,606 -0.11(-0.36%)
Jun 27, 2012 29.97 30.50 29.74 30.33 380,003 +0.30(+1.00%)
Jun 26, 2012 30.62 30.68 29.66 30.03 505,765 -0.67(-2.18%)
Jun 25, 2012 31.24 31.62 30.62 30.70 133,310 -1.09(-3.43%)
Jun 22, 2012 31.96 32.08 31.68 31.79 575,243 +0.09(+0.27%)
Jun 21, 2012 32.24 32.41 31.54 31.70 220,142 -0.54(-1.66%)
Jun 20, 2012 32.66 32.81 32.06 32.24 163,788 -0.41(-1.26%)
Jun 19, 2012 32.20 32.96 32.08 32.65 335,249 +0.57(+1.78%)
Jun 18, 2012 32.21 32.31 31.83 32.08 321,145 -0.26(-0.80%)
Jun 15, 2012 32.48 32.66 32.24 32.34 394,410 -0.37(-1.13%)
Jun 14, 2012 32.55 33.11 32.49 32.71 166,511 +0.12(+0.37%)
Jun 13, 2012 33.28 33.49 32.45 32.59 244,554 -0.85(-2.54%)
Jun 12, 2012 33.28 33.56 32.78 33.44 196,264 +0.36(+1.09%)
Jun 11, 2012 34.45 34.80 33.08 33.08 335,385 -1.24(-3.61%)
Jun 08, 2012 33.89 34.40 33.56 34.32 221,242 +0.26(+0.76%)
Jun 07, 2012 34.62 34.89 33.84 34.06 279,185 +0.08(+0.24%)
Jun 06, 2012 33.07 34.07 33.07 33.98 624,191 +1.11(+3.38%)
Jun 05, 2012 32.72 33.03 32.41 32.87 312,139 -0.18(-0.54%)
Jun 04, 2012 33.89 34.20 32.79 33.05 339,720 -0.76(-2.25%)
Jun 01, 2012 34.01 34.96 33.74 33.81 291,353 -1.18(-3.37%)
May 31, 2012 35.35 35.50 34.47 34.99 201,824 -0.40(-1.13%)
May 30, 2012 36.07 36.11 35.34 35.39 199,289 -1.28(-3.49%)
May 29, 2012 36.32 36.98 36.09 36.67 90,626 +0.67(+1.86%)
May 25, 2012 36.42 36.43 35.84 36.00 114,808 -0.36(-0.99%)
May 24, 2012 36.37 36.51 35.92 36.36 181,733 +0.06(+0.17%)
May 23, 2012 35.36 36.44 35.21 36.30 251,330 +0.43(+1.20%)
May 22, 2012 35.73 35.99 35.54 35.87 201,843 +0.19(+0.53%)
May 21, 2012 34.54 35.68 34.23 35.68 215,073 +1.32(+3.84%)
May 18, 2012 34.50 35.00 34.12 34.36 225,733 -0.21(-0.61%)
May 17, 2012 35.53 35.68 34.57 34.57 145,489 -0.93(-2.62%)
May 16, 2012 36.37 36.45 35.43 35.50 181,367 -0.74(-2.04%)
May 15, 2012 36.44 37.00 36.13 36.24 191,816 -0.11(-0.30%)
May 14, 2012 35.44 36.53 35.00 36.35 320,877 +0.26(+0.72%)
May 11, 2012 36.07 36.81 36.01 36.09 135,232 -0.38(-1.04%)
May 10, 2012 36.79 36.91 36.24 36.47 195,644 +0.09(+0.25%)
May 09, 2012 36.23 36.73 35.89 36.38 224,585 -0.22(-0.60%)
May 08, 2012 36.50 36.77 36.01 36.60 195,199 -0.30(-0.81%)
May 07, 2012 36.94 37.40 36.77 36.90 149,941 -0.19(-0.51%)
May 04, 2012 38.68 38.68 37.07 37.09 241,549 -1.88(-4.82%)
May 03, 2012 39.84 39.89 38.93 38.97 285,186 -1.03(-2.57%)
May 02, 2012 39.51 40.71 39.08 40.00 637,095 -1.20(-2.91%)
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.