Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

47.84 +0.34 (+0.71%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Apr 30, 2012 8.881 9.071 8.789 9.015 1,545,799 +0.14(+1.54%)
Apr 27, 2012 9.028 9.028 8.847 8.878 1,643,860 -0.14(-1.59%)
Apr 26, 2012 8.816 9.055 8.773 9.022 864,267 +0.16(+1.85%)
Apr 25, 2012 8.784 8.872 8.762 8.858 964,378 +0.24(+2.73%)
Apr 24, 2012 8.659 8.748 8.580 8.623 796,876 -0.02(-0.26%)
Apr 23, 2012 8.733 8.789 8.513 8.645 1,105,068 -0.19(-2.15%)
Apr 20, 2012 8.981 9.017 8.825 8.836 854,289 +0.07(+0.82%)
Apr 19, 2012 8.948 9.062 8.710 8.764 946,826 -0.19(-2.17%)
Apr 18, 2012 8.966 9.015 8.804 8.959 1,154,655 -0.04(-0.47%)
Apr 17, 2012 8.937 9.158 8.937 9.001 1,279,710 +0.13(+1.41%)
Apr 16, 2012 8.878 8.930 8.753 8.876 1,507,469 -0.02(-0.23%)
Apr 13, 2012 9.102 9.203 8.820 8.896 1,719,905 -0.28(-3.00%)
Apr 12, 2012 9.109 9.383 9.062 9.172 1,145,158 +0.06(+0.61%)
Apr 11, 2012 9.082 9.127 8.952 9.116 742,981 +0.14(+1.57%)
Apr 10, 2012 9.169 9.203 8.928 8.975 733,944 -0.21(-2.29%)
Apr 09, 2012 9.174 9.250 9.024 9.185 507,430 -0.16(-1.75%)
Apr 05, 2012 9.340 9.416 9.302 9.349 455,112 -0.06(-0.68%)
Apr 04, 2012 9.467 9.568 9.351 9.412 499,979 -0.21(-2.20%)
Apr 03, 2012 9.691 9.817 9.573 9.624 527,794 -0.12(-1.24%)
Apr 02, 2012 9.391 9.747 9.277 9.745 997,395 +0.26(+2.71%)
Mar 30, 2012 9.700 9.700 9.485 9.488 893,677 -0.10(-1.05%)
Mar 29, 2012 9.541 9.633 9.369 9.588 465,805 -0.05(-0.53%)
Mar 28, 2012 9.806 9.806 9.526 9.640 706,570 -0.17(-1.69%)
Mar 27, 2012 9.862 9.940 9.799 9.806 495,782 -0.07(-0.73%)
Mar 26, 2012 9.718 9.944 9.718 9.877 628,869 +0.26(+2.70%)
Mar 23, 2012 9.514 9.633 9.436 9.617 496,121 +0.09(+0.99%)
Mar 22, 2012 9.597 9.658 9.429 9.523 1,036,011 -0.21(-2.16%)
Mar 21, 2012 9.767 9.947 9.664 9.734 789,803 -0.02(-0.18%)
Mar 20, 2012 9.629 9.821 9.488 9.752 1,047,236 +0.03(+0.28%)
Mar 19, 2012 9.673 9.855 9.620 9.725 726,242 +0.00(+0.05%)
Mar 16, 2012 9.734 9.756 9.593 9.720 2,102,848 +0.01(+0.12%)
Mar 15, 2012 9.564 9.729 9.436 9.709 482,856 +0.14(+1.45%)
Mar 14, 2012 9.741 9.756 9.521 9.570 471,957 -0.18(-1.82%)
Mar 13, 2012 9.595 9.747 9.575 9.747 979,620 +0.22(+2.28%)
Mar 12, 2012 9.456 9.561 9.418 9.530 501,327 +0.03(+0.31%)
Mar 09, 2012 9.176 9.530 9.147 9.501 984,907 +0.35(+3.87%)
Mar 08, 2012 9.194 9.228 9.004 9.147 830,134 +0.03(+0.29%)
Mar 07, 2012 9.158 9.167 9.075 9.120 658,087 -0.01(-0.07%)
Mar 06, 2012 9.228 9.371 9.072 9.127 510,984 -0.24(-2.61%)
Mar 05, 2012 9.414 9.519 9.322 9.371 584,636 -0.05(-0.50%)
Mar 02, 2012 9.624 9.624 9.161 9.418 1,424,790 -0.18(-1.89%)
Mar 01, 2012 9.631 9.741 9.526 9.600 990,073 +0.05(+0.52%)
Feb 29, 2012 9.479 9.698 9.349 9.550 1,600,355 +0.07(+0.71%)
Feb 28, 2012 9.559 9.635 9.438 9.483 522,605 -0.06(-0.63%)
Feb 27, 2012 9.398 9.575 9.255 9.543 524,552 +0.02(+0.21%)
Feb 24, 2012 9.575 9.579 9.472 9.523 632,287 -0.03(-0.30%)
Feb 23, 2012 9.496 9.597 9.445 9.552 858,562 +0.08(+0.90%)
Feb 22, 2012 9.456 9.570 9.365 9.467 468,225 -0.06(-0.59%)
Feb 21, 2012 9.403 9.539 9.310 9.523 1,527,959 -0.07(-0.77%)
Feb 17, 2012 9.756 9.780 9.555 9.597 568,590 -0.10(-1.04%)
Feb 16, 2012 9.561 9.738 9.418 9.698 834,493 +0.17(+1.78%)
Feb 15, 2012 9.863 9.863 9.497 9.528 1,124,201 -0.29(-2.91%)
Feb 14, 2012 9.816 9.881 9.658 9.814 1,703,165 -0.19(-1.85%)
Feb 13, 2012 9.038 10.01 9.036 9.999 2,794,697 +0.77(+8.33%)
Feb 10, 2012 9.385 9.485 8.880 9.231 1,878,908 -0.41(-4.22%)
Feb 09, 2012 9.613 9.742 9.499 9.637 1,436,510 -0.05(-0.48%)
Feb 08, 2012 9.700 9.854 9.579 9.684 784,597 -0.02(-0.18%)
Feb 07, 2012 9.693 9.807 9.642 9.702 640,285 +0.01(+0.09%)
Feb 06, 2012 9.794 9.876 9.622 9.693 821,685 -0.20(-1.99%)
Feb 03, 2012 9.765 9.979 9.731 9.890 884,948 +0.31(+3.22%)
Feb 02, 2012 9.588 9.644 9.539 9.581 612,896 -0.02(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.