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

Cognex Cp (NQ: CGNX )

46.50 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2013 9.658 9.702 9.588 9.602 364,892 -0.02(-0.19%)
Feb 27, 2013 9.534 9.704 9.513 9.620 413,677 +0.07(+0.68%)
Feb 26, 2013 9.497 9.569 9.404 9.555 488,724 +0.11(+1.13%)
Feb 25, 2013 9.770 9.770 9.436 9.448 514,892 -0.28(-2.83%)
Feb 22, 2013 9.592 9.758 9.536 9.723 363,816 +0.19(+1.98%)
Feb 21, 2013 9.620 9.702 9.511 9.534 475,057 -0.10(-1.09%)
Feb 20, 2013 9.751 9.886 9.630 9.639 853,600 -0.15(-1.52%)
Feb 19, 2013 9.674 9.811 9.628 9.788 1,102,555 +0.08(+0.79%)
Feb 15, 2013 9.816 9.825 9.562 9.711 880,485 -0.06(-0.57%)
Feb 14, 2013 9.595 9.816 9.560 9.767 623,439 -0.05(-0.50%)
Feb 13, 2013 9.849 9.977 9.711 9.816 902,359 -0.10(-1.05%)
Feb 12, 2013 10.15 10.15 9.763 9.920 1,624,685 +0.24(+2.51%)
Feb 11, 2013 9.709 9.793 9.529 9.677 920,059 -0.06(-0.59%)
Feb 08, 2013 9.851 9.998 9.581 9.735 1,139,731 -0.13(-1.28%)
Feb 07, 2013 9.821 9.909 9.723 9.860 574,093 +0.01(+0.14%)
Feb 06, 2013 9.616 9.860 9.581 9.846 1,100,011 +0.35(+3.66%)
Feb 04, 2013 9.376 9.513 9.352 9.499 1,051,565 +0.05(+0.52%)
Feb 01, 2013 9.306 9.485 9.222 9.450 849,301 +0.21(+2.22%)
Jan 31, 2013 9.182 9.320 9.106 9.245 645,172 +0.03(+0.35%)
Jan 30, 2013 9.285 9.324 9.131 9.212 473,963 -0.11(-1.18%)
Jan 29, 2013 9.236 9.324 9.196 9.322 553,192 +0.06(+0.60%)
Jan 28, 2013 9.320 9.324 9.163 9.266 497,218 -0.03(-0.38%)
Jan 25, 2013 9.175 9.301 9.127 9.301 539,036 +0.17(+1.84%)
Jan 24, 2013 9.021 9.184 9.010 9.133 1,153,887 +0.11(+1.21%)
Jan 23, 2013 9.063 9.098 8.984 9.024 711,013 -0.06(-0.69%)
Jan 22, 2013 9.133 9.208 9.038 9.086 623,568 -0.08(-0.84%)
Jan 18, 2013 9.112 9.173 9.056 9.163 894,787 +0.02(+0.20%)
Jan 17, 2013 9.040 9.187 9.026 9.145 607,429 +0.13(+1.47%)
Jan 16, 2013 8.884 9.019 8.884 9.012 813,305 +0.09(+0.99%)
Jan 15, 2013 8.872 8.944 8.872 8.923 603,526 +0.00(+0.05%)
Jan 14, 2013 8.870 8.961 8.776 8.919 390,323 +0.02(+0.26%)
Jan 11, 2013 8.832 8.916 8.788 8.895 641,993 +0.08(+0.87%)
Jan 10, 2013 8.832 8.832 8.723 8.818 687,062 +0.07(+0.80%)
Jan 09, 2013 8.704 8.802 8.681 8.748 660,259 +0.10(+1.16%)
Jan 08, 2013 8.846 8.927 8.569 8.648 1,168,164 -0.26(-2.88%)
Jan 07, 2013 8.881 8.928 8.809 8.905 1,090,213 -0.01(-0.16%)
Jan 04, 2013 8.963 8.975 8.849 8.919 755,224 +0.01(+0.13%)
Jan 03, 2013 8.928 8.998 8.858 8.907 981,172 -0.05(-0.55%)
Jan 02, 2013 8.888 8.986 8.585 8.956 1,879,139 +0.37(+4.32%)
Dec 31, 2012 8.320 8.592 8.268 8.585 740,549 +0.25(+3.02%)
Dec 28, 2012 8.376 8.501 8.334 8.334 389,864 -0.12(-1.38%)
Dec 27, 2012 8.396 8.469 8.341 8.450 644,280 +0.04(+0.44%)
Dec 26, 2012 8.483 8.620 8.406 8.413 403,840 -0.05(-0.63%)
Dec 24, 2012 8.462 8.525 8.392 8.466 242,403 +0.01(+0.08%)
Dec 21, 2012 8.359 8.527 8.282 8.459 1,444,111 -0.01(-0.11%)
Dec 20, 2012 8.383 8.515 8.362 8.469 528,530 +0.07(+0.83%)
Dec 19, 2012 8.417 8.527 8.392 8.399 673,648 -0.03(-0.33%)
Dec 18, 2012 8.317 8.438 8.273 8.427 623,062 +0.14(+1.72%)
Dec 17, 2012 8.217 8.369 8.217 8.285 570,472 +0.10(+1.22%)
Dec 14, 2012 8.268 8.340 7.982 8.184 1,311,806 -0.11(-1.29%)
Dec 13, 2012 8.529 8.532 8.268 8.292 1,094,438 -0.26(-2.99%)
Dec 12, 2012 8.760 8.807 8.536 8.547 1,024,972 -0.16(-1.88%)
Dec 11, 2012 8.494 8.754 8.438 8.711 882,665 +0.29(+3.39%)
Dec 10, 2012 8.301 8.444 8.293 8.426 368,473 +0.14(+1.64%)
Dec 07, 2012 8.338 8.340 8.231 8.290 356,697 +0.01(+0.14%)
Dec 06, 2012 8.215 8.372 8.202 8.279 794,650 +0.04(+0.52%)
Dec 05, 2012 8.157 8.289 8.071 8.236 825,814 +0.12(+1.51%)
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.