Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cognex Cp (NQ: CGNX ) 44.69 -1.58 (-3.41%) Streaming Delayed Price Updated: 11:08 AM EDT, Jun 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2010 6.300 6.357 6.157 6.170 1,617,703 -0.21(-3.35%) Nov 29, 2010 6.342 6.432 6.297 6.383 372,813 -0.02(-0.38%) Nov 26, 2010 6.388 6.449 6.264 6.408 168,149 -0.04(-0.55%) Nov 24, 2010 6.427 6.443 6.443 6.443 719,753 +0.07(+1.07%) Nov 23, 2010 6.278 6.385 6.242 6.375 580,514 -0.06(-0.96%) Nov 22, 2010 6.326 6.452 6.236 6.436 583,592 +0.06(+0.90%) Nov 19, 2010 6.377 6.388 6.286 6.379 758,592 +0.00(+0.03%) Nov 18, 2010 6.361 6.465 6.357 6.377 438,024 +0.07(+1.12%) Nov 17, 2010 6.168 6.324 6.126 6.306 1,114,789 +0.13(+2.14%) Nov 16, 2010 6.143 6.183 5.943 6.174 1,641,251 -0.02(-0.25%) Nov 15, 2010 6.289 6.322 6.152 6.190 580,314 -0.05(-0.81%) Nov 12, 2010 6.324 6.416 6.207 6.240 535,251 -0.16(-2.44%) Nov 11, 2010 6.434 6.458 6.317 6.397 729,550 -0.17(-2.58%) Nov 10, 2010 6.381 6.566 6.355 6.566 1,439,938 +0.17(+2.69%) Nov 09, 2010 6.449 6.449 6.361 6.394 793,735 -0.05(-0.82%) Nov 08, 2010 6.339 6.476 6.313 6.447 1,372,161 -0.07(-1.08%) Nov 05, 2010 6.476 6.518 6.390 6.518 966,756 +0.09(+1.47%) Nov 04, 2010 6.443 6.485 6.368 6.423 2,568,370 +0.11(+1.78%) Nov 03, 2010 6.291 6.377 6.095 6.311 2,999,580 -0.20(-3.01%) Nov 02, 2010 6.300 6.595 6.234 6.507 6,877,235 +0.63(+10.72%) Nov 01, 2010 5.883 5.947 5.773 5.877 979,182 -0.00(-0.07%) Oct 29, 2010 5.806 5.908 5.786 5.881 607,113 +0.05(+0.79%) Oct 28, 2010 5.903 5.903 5.742 5.835 528,954 -0.06(-1.08%) Oct 27, 2010 5.934 5.934 5.789 5.899 772,539 -0.06(-0.92%) Oct 25, 2010 6.016 6.044 5.831 5.954 1,065,862 -0.03(-0.48%) Oct 22, 2010 5.879 6.031 5.879 5.982 732,506 +0.11(+1.84%) Oct 21, 2010 6.035 6.068 5.784 5.875 817,561 -0.13(-2.24%) Oct 20, 2010 5.870 6.073 5.870 6.009 916,445 +0.15(+2.63%) Oct 19, 2010 6.013 6.099 5.802 5.855 928,044 -0.26(-4.22%) Oct 18, 2010 5.980 6.139 5.956 6.112 589,117 +0.14(+2.40%) Oct 15, 2010 6.049 6.049 5.919 5.969 904,736 -0.01(-0.11%) Oct 14, 2010 6.082 6.122 5.930 5.976 911,569 -0.12(-1.95%) Oct 13, 2010 5.989 6.145 5.921 6.095 1,082,973 +0.14(+2.37%) Oct 12, 2010 6.035 6.035 5.925 5.954 1,208,747 -0.08(-1.35%) Oct 11, 2010 5.949 6.165 5.916 6.035 1,701,986 +0.11(+1.86%) Oct 08, 2010 5.782 5.976 5.703 5.925 1,184,627 +0.14(+2.48%) Oct 07, 2010 5.811 5.921 5.760 5.782 1,542,195 -0.01(-0.15%) Oct 06, 2010 5.879 5.879 5.727 5.791 1,860,861 -0.20(-3.42%) Oct 05, 2010 5.771 6.042 5.731 5.996 2,095,824 +0.27(+4.73%) Oct 04, 2010 5.729 5.828 5.707 5.725 1,337,481 -0.05(-0.80%) Oct 01, 2010 5.903 5.949 5.663 5.771 2,356,978 -0.14(-2.31%) Sep 30, 2010 5.943 5.974 5.888 5.908 1,958,605 -0.04(-0.67%) Sep 29, 2010 5.806 6.035 5.762 5.947 5,291,874 +0.11(+1.89%) Sep 28, 2010 5.383 5.921 5.330 5.837 7,575,637 +0.80(+15.77%) Sep 27, 2010 5.044 5.066 4.990 5.042 651,845 +0.02(+0.39%) Sep 24, 2010 4.987 5.044 4.945 5.022 1,111,012 +0.12(+2.52%) Sep 23, 2010 4.875 5.022 4.875 4.899 736,691 -0.00(-0.09%) Sep 22, 2010 4.952 5.011 4.875 4.903 711,068 -0.09(-1.72%) Sep 21, 2010 5.046 5.064 4.960 4.989 714,818 -0.04(-0.79%) Sep 20, 2010 4.925 5.066 4.925 5.029 1,265,396 +0.11(+2.33%) Sep 17, 2010 4.947 4.989 4.883 4.914 1,435,452 -0.04(-0.84%) Sep 15, 2010 5.002 5.018 4.945 4.956 906,035 -0.02(-0.49%) Sep 14, 2010 4.967 5.095 4.912 4.980 1,995,832 +0.08(+1.71%) Sep 13, 2010 4.930 5.095 4.804 4.897 5,335,234 +0.37(+8.12%) Sep 10, 2010 4.571 4.628 4.509 4.529 662,655 -0.03(-0.72%) Sep 09, 2010 4.584 4.615 4.522 4.562 244,910 +0.00(+0.00%) Sep 08, 2010 4.520 4.579 4.476 4.562 384,208 +0.06(+1.27%) Sep 07, 2010 4.641 4.641 4.491 4.504 483,119 -0.15(-3.17%) Sep 03, 2010 4.626 4.709 4.626 4.652 518,281 +0.06(+1.39%) Sep 02, 2010 4.493 4.599 4.491 4.588 659,422 +0.06(+1.41%) 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.