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

Cognex Cp (NQ: CGNX )

48.19 -0.32 (-0.66%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 (%)
Jul 29, 2011 7.490 7.648 7.379 7.544 893,359 -0.01(-0.12%)
Jul 28, 2011 7.532 7.655 7.532 7.552 705,521 +0.03(+0.38%)
Jul 27, 2011 7.859 7.864 7.504 7.524 1,437,596 -0.41(-5.21%)
Jul 26, 2011 8.032 8.119 7.919 7.937 581,987 -0.12(-1.46%)
Jul 25, 2011 7.984 8.132 7.890 8.055 488,718 -0.05(-0.60%)
Jul 22, 2011 8.106 8.144 8.057 8.104 716,867 -0.05(-0.60%)
Jul 21, 2011 8.066 8.199 7.956 8.152 1,364,341 +0.11(+1.38%)
Jul 20, 2011 8.075 8.095 7.884 8.041 1,055,287 -0.05(-0.60%)
Jul 19, 2011 7.839 8.090 7.750 8.090 1,202,552 +0.34(+4.36%)
Jul 18, 2011 7.719 7.772 7.677 7.752 838,016 -0.03(-0.37%)
Jul 15, 2011 7.717 7.799 7.704 7.781 1,087,587 +0.08(+0.98%)
Jul 14, 2011 7.777 7.812 7.637 7.706 1,081,786 -0.06(-0.77%)
Jul 13, 2011 7.657 7.848 7.526 7.766 660,165 +0.16(+2.16%)
Jul 12, 2011 7.839 7.884 7.568 7.601 1,257,926 -0.28(-3.55%)
Jul 11, 2011 7.957 8.021 7.841 7.881 581,411 -0.20(-2.53%)
Jul 08, 2011 7.990 8.104 7.926 8.086 741,741 -0.06(-0.68%)
Jul 07, 2011 8.066 8.150 8.024 8.141 799,078 +0.14(+1.69%)
Jul 06, 2011 7.975 8.017 7.906 8.006 525,141 +0.03(+0.33%)
Jul 05, 2011 8.046 8.050 7.888 7.979 689,999 -0.02(-0.22%)
Jul 01, 2011 7.917 8.032 7.775 7.997 927,607 +0.12(+1.58%)
Jun 30, 2011 7.710 7.881 7.708 7.872 842,818 +0.17(+2.16%)
Jun 29, 2011 7.688 7.710 7.621 7.706 569,124 +0.02(+0.23%)
Jun 28, 2011 7.504 7.688 7.452 7.688 652,816 +0.20(+2.67%)
Jun 27, 2011 7.406 7.546 7.368 7.488 906,365 +0.00(+0.03%)
Jun 24, 2011 7.452 7.744 7.375 7.486 2,579,468 +0.04(+0.48%)
Jun 23, 2011 7.317 7.461 7.179 7.450 1,217,471 +0.03(+0.42%)
Jun 22, 2011 7.586 7.646 7.412 7.419 1,083,086 -0.23(-2.99%)
Jun 21, 2011 7.384 7.666 7.339 7.648 1,669,457 +0.32(+4.33%)
Jun 20, 2011 7.310 7.377 7.248 7.330 1,148,776 +0.01(+0.12%)
Jun 17, 2011 7.428 7.470 7.306 7.321 1,860,863 -0.05(-0.72%)
Jun 16, 2011 7.297 7.433 7.281 7.375 1,009,791 +0.08(+1.10%)
Jun 15, 2011 7.410 7.479 7.270 7.295 1,276,905 -0.20(-2.73%)
Jun 14, 2011 7.444 7.539 7.350 7.499 993,112 +0.16(+2.12%)
Jun 13, 2011 7.386 7.435 7.301 7.344 1,232,368 -0.04(-0.51%)
Jun 10, 2011 7.355 7.479 7.328 7.381 1,190,747 -0.04(-0.51%)
Jun 09, 2011 7.421 7.473 7.297 7.419 702,249 +0.04(+0.51%)
Jun 08, 2011 7.397 7.475 7.246 7.381 1,055,701 -0.06(-0.75%)
Jun 07, 2011 7.584 7.632 7.435 7.437 834,532 -0.11(-1.41%)
Jun 06, 2011 7.664 7.730 7.521 7.544 1,424,522 -0.07(-0.96%)
Jun 03, 2011 7.557 7.655 7.484 7.617 1,254,173 +0.68(+9.77%)
May 24, 2011 7.092 7.092 6.888 6.939 1,106,022 -0.12(-1.63%)
May 23, 2011 7.143 7.143 7.006 7.054 697,313 -0.25(-3.40%)
May 20, 2011 7.340 7.411 7.227 7.303 755,907 -0.06(-0.78%)
May 19, 2011 7.469 7.491 7.307 7.360 1,059,037 -0.04(-0.54%)
May 18, 2011 7.351 7.431 7.325 7.400 1,400,400 +0.07(+0.94%)
May 17, 2011 7.438 7.455 7.289 7.331 945,563 -0.12(-1.66%)
May 16, 2011 7.679 7.693 7.453 7.455 991,727 -0.27(-3.47%)
May 13, 2011 7.921 7.945 7.719 7.724 1,309,394 -0.21(-2.71%)
May 12, 2011 7.790 8.032 7.706 7.938 922,730 +0.08(+1.04%)
May 11, 2011 7.936 7.938 7.812 7.856 2,289,486 -0.08(-0.95%)
May 10, 2011 7.839 7.945 7.839 7.932 1,360,018 +0.11(+1.39%)
May 09, 2011 7.814 7.850 7.748 7.823 1,539,415 +0.00(+0.00%)
May 06, 2011 7.832 7.927 7.755 7.823 1,448,166 +0.03(+0.40%)
May 05, 2011 7.876 7.958 7.735 7.792 1,598,609 -0.10(-1.21%)
May 04, 2011 7.903 7.972 7.755 7.887 3,295,729 -0.13(-1.63%)
May 03, 2011 7.677 8.173 7.644 8.018 9,343,640 +1.14(+16.55%)
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.