Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.91 25.00 24.33 24.88 282,415 +0.14(+0.57%)
Mar 30, 2005 24.15 24.78 24.14 24.74 263,858 +0.76(+3.17%)
Mar 29, 2005 24.56 24.61 23.92 23.98 262,778 -0.69(-2.80%)
Mar 28, 2005 24.78 25.20 24.66 24.67 163,905 -0.13(-0.52%)
Mar 24, 2005 25.17 25.47 24.80 24.80 215,368 -0.33(-1.31%)
Mar 23, 2005 25.48 25.71 25.10 25.13 179,594 -0.35(-1.37%)
Mar 22, 2005 25.91 26.26 25.44 25.48 88,338 -0.19(-0.74%)
Mar 21, 2005 25.53 25.95 25.43 25.67 106,059 +0.02(+0.08%)
Mar 18, 2005 25.84 25.90 25.41 25.65 263,479 -0.10(-0.39%)
Mar 17, 2005 26.37 26.37 25.59 25.75 227,444 -0.49(-1.87%)
Mar 16, 2005 26.41 26.73 26.06 26.24 163,268 -0.23(-0.87%)
Mar 15, 2005 26.97 27.37 26.42 26.47 200,000 -0.53(-1.96%)
Mar 14, 2005 26.77 27.47 26.67 27.00 163,559 +0.10(+0.37%)
Mar 11, 2005 27.26 27.58 26.62 26.90 163,429 -0.40(-1.47%)
Mar 10, 2005 27.08 27.50 26.91 27.30 550,894 +0.44(+1.64%)
Mar 09, 2005 28.06 28.06 26.85 26.86 345,492 -1.04(-3.73%)
Mar 08, 2005 28.16 28.32 27.67 27.90 313,431 -0.30(-1.06%)
Mar 07, 2005 27.97 28.43 27.77 28.20 283,839 +0.31(+1.11%)
Mar 04, 2005 27.82 28.11 27.59 27.89 367,856 +0.24(+0.87%)
Mar 03, 2005 27.83 28.02 27.47 27.65 198,120 +0.01(+0.04%)
Mar 02, 2005 27.95 28.28 27.58 27.64 182,554 -0.55(-1.95%)
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.