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 ) 46.27 +2.02 (+4.56%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%) Jun 30, 2010 3.944 3.994 3.847 3.860 638,587 -0.09(-2.39%) Jun 29, 2010 4.102 4.102 3.922 3.955 642,667 -0.22(-5.31%) Jun 25, 2010 4.196 4.249 4.141 4.177 5,179,059 +0.02(+0.37%) Jun 24, 2010 4.212 4.251 4.141 4.161 524,990 -0.08(-1.97%) Jun 23, 2010 4.269 4.368 4.214 4.245 510,285 -0.02(-0.51%) Jun 22, 2010 4.313 4.381 4.232 4.267 931,127 -0.02(-0.46%) Jun 21, 2010 4.357 4.373 4.238 4.286 804,660 +0.00(+0.10%) Jun 18, 2010 4.221 4.328 4.205 4.282 1,562,883 +0.09(+2.04%) Jun 17, 2010 4.159 4.196 4.089 4.196 711,919 +0.07(+1.81%) Jun 16, 2010 4.095 4.159 4.087 4.122 330,059 -0.01(-0.27%) Jun 15, 2010 4.062 4.152 4.021 4.133 777,523 +0.12(+2.90%) Jun 14, 2010 3.950 4.054 3.924 4.016 688,621 +0.12(+2.98%) Jun 11, 2010 3.852 3.924 3.832 3.900 721,997 +0.02(+0.59%) Jun 10, 2010 3.860 3.898 3.823 3.877 620,517 +0.07(+1.93%) Jun 09, 2010 3.847 3.854 3.764 3.803 812,069 -0.02(-0.63%) Jun 08, 2010 3.860 3.871 3.751 3.827 467,255 -0.03(-0.68%) Jun 07, 2010 3.986 4.001 3.847 3.854 911,536 -0.12(-2.96%) Jun 04, 2010 4.091 4.095 3.955 3.971 887,272 -0.19(-4.67%) Jun 03, 2010 4.133 4.179 4.091 4.166 817,620 +0.06(+1.39%) Jun 02, 2010 4.100 4.152 4.067 4.109 1,390,763 +0.01(+0.32%) Jun 01, 2010 4.139 4.222 4.093 4.095 774,885 -0.08(-1.99%) May 28, 2010 4.262 4.246 4.159 4.179 522,951 -0.08(-1.95%) May 27, 2010 4.209 4.273 4.170 4.262 454,381 +0.16(+3.78%) May 26, 2010 4.115 4.203 4.071 4.106 1,024,197 +0.01(+0.32%) May 25, 2010 3.982 4.095 3.918 4.093 1,391,967 -0.00(-0.11%) May 24, 2010 4.189 4.192 4.087 4.098 470,887 -0.09(-2.09%) May 21, 2010 4.049 4.200 4.034 4.185 848,156 +0.06(+1.54%) May 20, 2010 4.148 4.299 4.122 4.122 859,193 -0.21(-4.90%) May 19, 2010 4.424 4.441 4.297 4.334 933,227 -0.09(-2.13%) May 18, 2010 4.605 4.634 4.420 4.428 539,672 -0.11(-2.46%) May 17, 2010 4.511 4.568 4.391 4.540 766,346 +0.03(+0.73%) May 14, 2010 4.555 4.579 4.432 4.507 733,347 -0.08(-1.72%) May 13, 2010 4.599 4.626 4.548 4.586 1,150,390 -0.02(-0.33%) May 12, 2010 4.566 4.623 4.557 4.601 1,941,681 +0.04(+0.96%) May 11, 2010 4.629 4.667 4.478 4.557 1,386,901 +0.00(+0.00%) May 10, 2010 4.529 4.570 4.419 4.557 918,041 +0.24(+5.63%) May 07, 2010 4.511 4.586 4.253 4.314 1,936,377 -0.22(-4.87%) May 06, 2010 4.680 4.791 4.225 4.535 1,211,869 -0.16(-3.45%) May 05, 2010 4.695 4.796 4.638 4.697 1,434,967 -0.09(-1.96%) May 04, 2010 4.796 4.945 4.770 4.791 2,302,347 +0.11(+2.29%) May 03, 2010 4.590 4.736 4.590 4.684 853,072 +0.11(+2.34%) Apr 30, 2010 4.708 4.741 4.577 4.577 879,272 -0.14(-3.06%) Apr 29, 2010 4.697 4.732 4.656 4.721 993,391 +0.04(+0.89%) Apr 28, 2010 4.651 4.724 4.629 4.680 661,822 +0.05(+1.14%) Apr 27, 2010 4.669 4.721 4.559 4.627 1,006,329 -0.06(-1.35%) Apr 26, 2010 4.748 4.791 4.682 4.691 728,071 -0.08(-1.61%) Apr 23, 2010 4.739 4.770 4.669 4.767 776,671 +0.04(+0.79%) Apr 22, 2010 4.459 4.736 4.397 4.730 2,350,034 +0.39(+8.92%) Apr 21, 2010 4.349 4.356 4.288 4.343 489,175 -0.01(-0.30%) Apr 20, 2010 4.316 4.384 4.301 4.356 696,333 +0.07(+1.69%) Apr 19, 2010 4.273 4.301 4.179 4.284 406,968 +0.00(+0.10%) Apr 16, 2010 4.310 4.328 4.205 4.279 1,191,630 -0.03(-0.71%) Apr 15, 2010 4.292 4.365 4.273 4.310 852,176 +0.02(+0.51%) Apr 14, 2010 4.189 4.288 4.189 4.288 1,049,027 +0.11(+2.62%) Apr 13, 2010 4.150 4.209 4.098 4.179 345,169 +0.02(+0.42%) Apr 12, 2010 4.159 4.187 4.146 4.161 291,950 -0.01(-0.16%) Apr 09, 2010 4.152 4.281 4.109 4.168 328,329 +0.00(+0.05%) Apr 08, 2010 4.141 4.196 4.101 4.165 364,197 -0.00(-0.11%) Apr 07, 2010 4.148 4.187 4.133 4.170 578,527 +0.00(+0.11%) Apr 06, 2010 4.141 4.174 4.109 4.165 345,768 +0.01(+0.26%) Apr 05, 2010 4.126 4.172 4.109 4.154 629,188 +0.06(+1.39%) 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.