Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.91 22.04 21.68 21.82 341,215 -0.15(-0.68%)
Jan 30, 2007 21.66 22.16 21.49 21.97 390,087 +0.31(+1.43%)
Jan 29, 2007 21.97 21.97 21.39 21.66 514,002 -0.37(-1.68%)
Jan 26, 2007 22.22 22.47 21.87 22.03 383,605 -0.12(-0.54%)
Jan 25, 2007 22.46 22.66 22.08 22.15 607,200 -0.19(-0.85%)
Jan 24, 2007 22.94 24.12 22.00 22.34 1,435,173 -1.23(-5.22%)
Jan 23, 2007 23.21 23.85 23.05 23.57 288,475 +0.09(+0.38%)
Jan 22, 2007 23.35 23.66 23.17 23.48 198,885 -0.03(-0.13%)
Jan 19, 2007 23.40 23.65 23.31 23.51 411,907 +0.11(+0.47%)
Jan 18, 2007 23.91 24.05 23.14 23.40 506,288 -0.81(-3.35%)
Jan 17, 2007 23.87 24.66 23.87 24.21 305,610 +0.14(+0.58%)
Jan 16, 2007 24.57 24.85 23.96 24.07 246,498 -0.38(-1.55%)
Jan 12, 2007 24.19 24.57 24.10 24.45 143,697 +0.20(+0.82%)
Jan 11, 2007 24.02 24.59 24.02 24.25 159,018 +0.22(+0.92%)
Jan 10, 2007 23.59 24.18 23.58 24.03 184,269 +0.23(+0.97%)
Jan 09, 2007 24.02 24.15 23.62 23.80 249,534 -0.26(-1.08%)
Jan 08, 2007 23.75 24.17 23.59 24.06 224,430 +0.31(+1.31%)
Jan 05, 2007 24.27 24.43 23.66 23.75 209,693 -0.68(-2.78%)
Jan 04, 2007 24.10 24.50 23.83 24.43 152,028 +0.24(+0.99%)
Jan 03, 2007 23.94 24.35 23.81 24.19 218,379 +0.37(+1.55%)
Dec 29, 2006 24.22 24.41 23.72 23.82 194,678 -0.40(-1.65%)
Dec 28, 2006 24.24 24.49 24.06 24.22 167,554 -0.09(-0.37%)
Dec 27, 2006 23.78 24.32 23.76 24.31 217,514 +0.60(+2.53%)
Dec 26, 2006 23.32 23.83 23.32 23.71 211,049 +0.32(+1.37%)
Dec 22, 2006 23.38 23.48 23.10 23.39 148,742 +0.05(+0.21%)
Dec 21, 2006 23.27 23.62 23.20 23.34 165,183 +0.05(+0.21%)
Dec 20, 2006 23.12 23.70 22.96 23.29 192,888 +0.29(+1.26%)
Dec 19, 2006 23.10 23.14 22.69 23.00 287,012 -0.17(-0.73%)
Dec 18, 2006 23.34 23.53 23.16 23.17 226,464 -0.14(-0.60%)
Dec 15, 2006 23.28 23.71 23.16 23.31 456,304 -0.08(-0.34%)
Dec 14, 2006 23.35 23.61 23.24 23.39 261,998 +0.13(+0.56%)
Dec 13, 2006 23.43 23.65 23.10 23.26 235,393 -0.04(-0.17%)
Dec 12, 2006 23.47 23.55 23.08 23.30 118,944 -0.11(-0.47%)
Dec 11, 2006 23.62 23.77 23.29 23.41 201,648 -0.13(-0.55%)
Dec 08, 2006 23.37 23.85 23.25 23.54 176,169 +0.06(+0.26%)
Dec 07, 2006 24.01 24.02 23.32 23.48 235,696 -0.48(-2.00%)
Dec 06, 2006 24.08 24.27 23.91 23.96 190,099 -0.22(-0.91%)
Dec 05, 2006 24.23 24.39 23.82 24.18 162,600 -0.09(-0.37%)
Dec 04, 2006 23.80 24.45 23.80 24.27 280,239 +0.42(+1.76%)
Dec 01, 2006 24.46 24.46 23.56 23.85 320,355 -0.60(-2.45%)
Nov 30, 2006 24.74 24.77 24.36 24.45 340,500 -0.28(-1.13%)
Nov 29, 2006 24.69 25.05 24.41 24.73 216,317 +0.28(+1.15%)
Nov 28, 2006 24.41 24.63 24.19 24.45 199,465 -0.07(-0.29%)
Nov 27, 2006 25.18 25.40 24.48 24.52 332,475 -0.68(-2.70%)
Nov 24, 2006 25.08 25.29 25.00 25.20 64,450 -0.14(-0.55%)
Nov 22, 2006 25.23 25.47 25.09 25.34 64,971 +0.21(+0.84%)
Nov 21, 2006 25.08 25.33 24.85 25.13 142,530 +0.12(+0.48%)
Nov 20, 2006 24.96 25.04 24.80 25.01 281,007 +0.02(+0.08%)
Nov 17, 2006 25.37 25.37 24.91 24.99 235,614 -0.43(-1.69%)
Nov 16, 2006 25.46 25.68 25.12 25.42 192,846 +0.00(+0.00%)
Nov 15, 2006 24.98 25.64 24.82 25.42 248,706 +0.54(+2.17%)
Nov 14, 2006 24.10 24.95 23.86 24.88 279,195 +0.62(+2.56%)
Nov 13, 2006 23.92 24.45 23.86 24.26 189,438 +0.32(+1.34%)
Nov 10, 2006 23.59 23.94 23.40 23.94 148,054 +0.42(+1.79%)
Nov 09, 2006 23.82 23.85 23.31 23.52 176,457 -0.17(-0.72%)
Nov 08, 2006 23.31 23.94 23.19 23.69 204,652 +0.22(+0.94%)
Nov 07, 2006 23.11 23.67 23.03 23.47 490,669 +0.29(+1.25%)
Nov 06, 2006 23.10 23.44 22.97 23.18 207,036 +0.24(+1.05%)
Nov 03, 2006 22.57 23.03 22.57 22.94 322,721 +0.46(+2.05%)
Nov 02, 2006 22.58 22.88 22.32 22.48 240,682 -0.23(-1.01%)
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.