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 (%)
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%)
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%)
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.