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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2011 6.271 6.315 6.107 6.165 1,214,210 -0.04(-0.64%)
Feb 25, 2011 6.046 6.225 6.035 6.205 1,819,017 +0.17(+2.78%)
Feb 24, 2011 6.088 6.207 5.953 6.037 2,119,644 -0.05(-0.83%)
Feb 23, 2011 6.300 6.346 6.041 6.088 2,750,474 -0.28(-4.37%)
Feb 22, 2011 6.538 6.551 6.353 6.366 1,569,254 -0.19(-2.96%)
Feb 18, 2011 6.538 6.587 6.527 6.560 1,492,200 +0.04(+0.64%)
Feb 17, 2011 6.434 6.534 6.384 6.518 1,439,010 +0.08(+1.27%)
Feb 16, 2011 6.463 6.485 6.304 6.437 2,740,388 +0.03(+0.48%)
Feb 15, 2011 6.752 6.768 6.406 6.406 3,864,882 -0.37(-5.45%)
Feb 14, 2011 7.059 7.121 6.737 6.775 3,465,570 -0.26(-3.67%)
Feb 11, 2011 7.466 7.466 6.881 7.033 6,915,105 -0.69(-8.95%)
Feb 10, 2011 7.587 7.724 7.517 7.724 1,473,992 +0.13(+1.78%)
Feb 09, 2011 7.585 7.612 7.490 7.590 1,053,402 +0.01(+0.09%)
Feb 08, 2011 7.720 7.720 7.510 7.583 1,663,778 -0.11(-1.44%)
Feb 07, 2011 7.459 7.707 7.442 7.693 2,096,596 +0.42(+5.71%)
Feb 04, 2011 7.289 7.309 7.188 7.278 793,235 +0.02(+0.24%)
Feb 03, 2011 7.276 7.276 7.068 7.260 723,294 +0.01(+0.18%)
Feb 02, 2011 7.101 7.289 7.068 7.247 791,669 +0.09(+1.33%)
Feb 01, 2011 7.031 7.166 6.962 7.152 1,536,210 +0.23(+3.32%)
Jan 31, 2011 6.976 7.172 6.885 6.923 2,254,447 +0.04(+0.55%)
Jan 28, 2011 7.177 7.179 6.863 6.885 1,262,194 -0.22(-3.14%)
Jan 27, 2011 7.090 7.216 7.026 7.108 1,254,086 +0.03(+0.37%)
Jan 26, 2011 6.750 7.106 6.737 7.082 2,247,244 +0.34(+5.05%)
Jan 25, 2011 6.737 6.748 6.635 6.741 646,331 +0.06(+0.83%)
Jan 24, 2011 6.704 6.812 6.618 6.686 1,419,031 +0.14(+2.19%)
Jan 21, 2011 6.328 6.669 6.267 6.543 1,884,282 +0.27(+4.26%)
Jan 20, 2011 6.320 6.373 6.204 6.275 724,679 -0.10(-1.59%)
Jan 19, 2011 6.580 6.585 6.373 6.377 675,043 -0.20(-3.09%)
Jan 18, 2011 6.576 6.602 6.434 6.580 935,019 -0.03(-0.47%)
Jan 14, 2011 6.571 6.611 6.527 6.611 675,627 +0.05(+0.71%)
Jan 13, 2011 6.527 6.607 6.494 6.565 851,207 +0.03(+0.41%)
Jan 12, 2011 6.373 6.616 6.344 6.538 1,271,031 +0.21(+3.39%)
Jan 11, 2011 6.286 6.370 6.262 6.324 460,619 +0.05(+0.74%)
Jan 10, 2011 6.147 6.294 6.107 6.278 751,530 +0.08(+1.21%)
Jan 07, 2011 6.291 6.291 5.979 6.202 911,835 -0.09(-1.40%)
Jan 06, 2011 6.342 6.359 6.257 6.291 592,905 -0.07(-1.11%)
Jan 05, 2011 6.348 6.390 6.227 6.361 912,130 +0.01(+0.17%)
Jan 04, 2011 6.702 6.702 6.088 6.350 2,534,353 -0.34(-5.05%)
Jan 03, 2011 6.538 6.715 6.498 6.688 946,682 +0.19(+2.92%)
Dec 31, 2010 6.578 6.593 6.498 6.498 602,276 -0.10(-1.57%)
Dec 30, 2010 6.651 6.757 6.596 6.602 423,930 -0.07(-1.06%)
Dec 29, 2010 6.684 6.693 6.538 6.673 500,441 -0.02(-0.26%)
Dec 28, 2010 6.777 6.783 6.647 6.691 441,691 -0.11(-1.59%)
Dec 27, 2010 6.781 6.803 6.666 6.799 305,068 -0.02(-0.23%)
Dec 23, 2010 6.799 6.876 6.775 6.814 259,628 -0.01(-0.19%)
Dec 22, 2010 6.967 6.982 6.788 6.828 527,396 -0.12(-1.69%)
Dec 21, 2010 6.909 6.987 6.887 6.945 548,217 +0.07(+0.96%)
Dec 20, 2010 6.870 6.980 6.854 6.878 839,961 +0.01(+0.13%)
Dec 17, 2010 6.896 6.916 6.715 6.870 1,922,592 -0.03(-0.38%)
Dec 16, 2010 6.850 6.916 6.752 6.896 771,355 +0.08(+1.17%)
Dec 15, 2010 6.772 6.927 6.728 6.817 1,165,546 +0.06(+0.95%)
Dec 14, 2010 6.737 6.878 6.675 6.752 2,099,172 +0.03(+0.43%)
Dec 13, 2010 6.373 6.836 6.359 6.724 7,675,523 +0.31(+4.89%)
Dec 10, 2010 6.392 6.410 6.373 6.410 1,238,222 +0.01(+0.17%)
Dec 09, 2010 6.390 6.406 6.361 6.399 649,418 +0.05(+0.73%)
Dec 08, 2010 6.320 6.384 6.268 6.353 664,277 +0.06(+0.89%)
Dec 07, 2010 6.353 6.390 6.264 6.296 966,411 +0.02(+0.26%)
Dec 06, 2010 6.366 6.366 6.275 6.280 763,700 -0.09(-1.46%)
Dec 03, 2010 6.313 6.406 6.231 6.373 647,182 +0.03(+0.52%)
Dec 02, 2010 6.326 6.366 6.253 6.339 669,456 +0.02(+0.24%)
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.