Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

47.54 +0.45 (+0.96%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.880 9.070 8.788 9.014 1,545,900 +0.14(+1.54%)
Apr 27, 2012 9.028 9.028 8.846 8.878 1,643,967 -0.14(-1.59%)
Apr 26, 2012 8.815 9.055 8.772 9.021 864,324 +0.16(+1.85%)
Apr 25, 2012 8.784 8.871 8.761 8.858 964,440 +0.24(+2.73%)
Apr 24, 2012 8.658 8.748 8.580 8.622 796,927 -0.02(-0.26%)
Apr 23, 2012 8.732 8.788 8.513 8.645 1,105,140 -0.19(-2.15%)
Apr 20, 2012 8.981 9.017 8.824 8.835 854,344 +0.07(+0.82%)
Apr 19, 2012 8.947 9.061 8.710 8.764 946,888 -0.19(-2.17%)
Apr 18, 2012 8.965 9.014 8.804 8.958 1,154,730 -0.04(-0.47%)
Apr 17, 2012 8.936 9.158 8.936 9.001 1,279,793 +0.13(+1.41%)
Apr 16, 2012 8.878 8.929 8.752 8.875 1,507,567 -0.02(-0.23%)
Apr 13, 2012 9.102 9.202 8.820 8.896 1,720,017 -0.28(-3.00%)
Apr 12, 2012 9.108 9.383 9.061 9.171 1,145,232 +0.06(+0.61%)
Apr 11, 2012 9.082 9.126 8.952 9.115 743,029 +0.14(+1.57%)
Apr 10, 2012 9.169 9.202 8.927 8.974 733,992 -0.21(-2.29%)
Apr 09, 2012 9.173 9.249 9.023 9.185 507,463 -0.16(-1.75%)
Apr 05, 2012 9.339 9.415 9.301 9.348 455,141 -0.06(-0.68%)
Apr 04, 2012 9.467 9.568 9.350 9.412 500,011 -0.21(-2.20%)
Apr 03, 2012 9.691 9.816 9.572 9.624 527,829 -0.12(-1.24%)
Apr 02, 2012 9.391 9.747 9.276 9.744 997,460 +0.26(+2.71%)
Mar 30, 2012 9.700 9.700 9.485 9.487 893,735 -0.10(-1.05%)
Mar 29, 2012 9.541 9.632 9.368 9.588 465,835 -0.05(-0.53%)
Mar 28, 2012 9.805 9.805 9.525 9.639 706,616 -0.17(-1.69%)
Mar 27, 2012 9.861 9.939 9.798 9.805 495,814 -0.07(-0.73%)
Mar 26, 2012 9.718 9.944 9.718 9.877 628,910 +0.26(+2.70%)
Mar 23, 2012 9.514 9.632 9.435 9.617 496,153 +0.09(+0.99%)
Mar 22, 2012 9.597 9.657 9.429 9.523 1,036,078 -0.21(-2.16%)
Mar 21, 2012 9.767 9.946 9.664 9.733 789,855 -0.02(-0.18%)
Mar 20, 2012 9.628 9.821 9.487 9.751 1,047,304 +0.03(+0.28%)
Mar 19, 2012 9.673 9.854 9.619 9.724 726,289 +0.00(+0.05%)
Mar 16, 2012 9.733 9.756 9.592 9.720 2,102,984 +0.01(+0.12%)
Mar 15, 2012 9.563 9.729 9.435 9.709 482,887 +0.14(+1.45%)
Mar 14, 2012 9.740 9.756 9.520 9.570 471,988 -0.18(-1.82%)
Mar 13, 2012 9.594 9.747 9.574 9.747 979,684 +0.22(+2.28%)
Mar 12, 2012 9.456 9.561 9.417 9.529 501,360 +0.03(+0.31%)
Mar 09, 2012 9.176 9.529 9.146 9.500 984,971 +0.35(+3.87%)
Mar 08, 2012 9.194 9.227 9.003 9.146 830,188 +0.03(+0.29%)
Mar 07, 2012 9.158 9.167 9.075 9.120 658,129 -0.01(-0.07%)
Mar 06, 2012 9.227 9.370 9.071 9.126 511,018 -0.24(-2.61%)
Mar 05, 2012 9.413 9.518 9.321 9.370 584,674 -0.05(-0.50%)
Mar 02, 2012 9.624 9.624 9.160 9.417 1,424,882 -0.18(-1.89%)
Mar 01, 2012 9.630 9.740 9.525 9.599 990,137 +0.05(+0.52%)
Feb 29, 2012 9.478 9.697 9.348 9.550 1,600,459 +0.07(+0.71%)
Feb 28, 2012 9.558 9.634 9.438 9.482 522,639 -0.06(-0.63%)
Feb 27, 2012 9.398 9.574 9.255 9.543 524,586 +0.02(+0.21%)
Feb 24, 2012 9.574 9.578 9.471 9.523 632,328 -0.03(-0.30%)
Feb 23, 2012 9.496 9.596 9.444 9.552 858,617 +0.08(+0.90%)
Feb 22, 2012 9.456 9.570 9.364 9.467 468,256 -0.06(-0.59%)
Feb 21, 2012 9.402 9.538 9.309 9.523 1,528,058 -0.07(-0.77%)
Feb 17, 2012 9.755 9.780 9.554 9.596 568,626 -0.10(-1.04%)
Feb 16, 2012 9.561 9.737 9.418 9.697 834,547 +0.17(+1.78%)
Feb 15, 2012 9.862 9.862 9.496 9.527 1,124,274 -0.29(-2.91%)
Feb 14, 2012 9.815 9.880 9.657 9.813 1,703,276 -0.19(-1.85%)
Feb 13, 2012 9.038 10.01 9.036 9.999 2,794,878 +0.77(+8.33%)
Feb 10, 2012 9.384 9.485 8.879 9.230 1,879,030 -0.41(-4.22%)
Feb 09, 2012 9.612 9.742 9.498 9.637 1,436,603 -0.05(-0.48%)
Feb 08, 2012 9.699 9.853 9.579 9.684 784,648 -0.02(-0.18%)
Feb 07, 2012 9.692 9.806 9.641 9.701 640,326 +0.01(+0.09%)
Feb 06, 2012 9.793 9.876 9.621 9.692 821,738 -0.20(-1.99%)
Feb 03, 2012 9.764 9.978 9.730 9.889 885,006 +0.31(+3.22%)
Feb 02, 2012 9.587 9.643 9.538 9.581 612,935 -0.02(-0.23%)
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.