Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.77 29.70 28.77 29.64 307,166 +0.65(+2.24%)
Mar 30, 2006 28.50 29.14 28.43 28.99 299,024 +0.62(+2.19%)
Mar 29, 2006 27.89 28.42 27.89 28.37 182,593 +0.41(+1.47%)
Mar 28, 2006 27.98 28.25 27.90 27.96 108,133 -0.04(-0.14%)
Mar 27, 2006 28.24 28.28 27.86 28.00 133,554 -0.43(-1.51%)
Mar 24, 2006 28.15 28.43 27.87 28.43 104,506 +0.33(+1.17%)
Mar 23, 2006 28.07 28.18 27.82 28.10 207,700 -0.10(-0.35%)
Mar 22, 2006 27.90 28.32 27.80 28.20 122,700 +0.18(+0.64%)
Mar 21, 2006 28.46 28.53 27.82 28.02 193,770 -0.53(-1.86%)
Mar 20, 2006 28.33 28.57 28.29 28.55 161,993 +0.14(+0.49%)
Mar 17, 2006 28.47 28.58 28.25 28.41 397,074 +0.11(+0.39%)
Mar 16, 2006 28.60 28.71 28.18 28.30 561,582 -0.31(-1.08%)
Mar 15, 2006 28.59 28.75 28.32 28.61 135,705 -0.03(-0.10%)
Mar 14, 2006 28.49 28.69 28.30 28.64 156,721 +0.17(+0.60%)
Mar 13, 2006 28.75 29.00 28.43 28.47 173,320 -0.10(-0.35%)
Mar 10, 2006 28.43 28.72 28.37 28.57 118,708 +0.07(+0.25%)
Mar 09, 2006 28.29 28.67 28.00 28.50 173,732 +0.24(+0.85%)
Mar 08, 2006 28.61 28.61 28.21 28.26 288,025 -0.36(-1.26%)
Mar 07, 2006 29.00 29.16 28.46 28.62 326,259 -0.39(-1.34%)
Mar 06, 2006 29.21 29.21 28.90 29.01 186,352 -0.04(-0.14%)
Mar 03, 2006 28.69 29.28 28.59 29.05 625,372 +0.26(+0.90%)
Mar 02, 2006 28.65 28.87 28.50 28.79 235,766 +0.11(+0.38%)
Mar 01, 2006 27.70 28.69 27.50 28.68 435,810 +1.17(+4.25%)
Feb 28, 2006 27.83 28.34 27.41 27.51 239,986 -0.32(-1.15%)
Feb 27, 2006 27.91 28.40 27.75 27.83 155,728 -0.07(-0.25%)
Feb 24, 2006 27.48 27.98 27.48 27.90 131,805 +0.35(+1.27%)
Feb 23, 2006 27.79 27.83 27.50 27.55 155,006 -0.43(-1.54%)
Feb 22, 2006 27.75 28.09 27.50 27.98 110,982 +0.41(+1.49%)
Feb 21, 2006 27.92 28.20 27.50 27.57 157,995 -0.39(-1.39%)
Feb 17, 2006 28.37 28.42 27.90 27.96 125,417 -0.31(-1.10%)
Feb 16, 2006 28.29 28.69 28.15 28.27 155,600 +0.03(+0.11%)
Feb 15, 2006 28.03 28.42 27.90 28.24 184,549 +0.11(+0.39%)
Feb 14, 2006 28.11 28.38 27.55 28.13 185,394 +0.17(+0.61%)
Feb 13, 2006 28.08 28.42 27.96 27.96 176,827 -0.33(-1.17%)
Feb 10, 2006 27.83 28.39 27.73 28.29 370,168 +0.36(+1.29%)
Feb 09, 2006 28.84 28.99 27.91 27.93 316,575 -0.93(-3.22%)
Feb 08, 2006 28.09 29.02 28.09 28.86 206,258 +0.65(+2.30%)
Feb 07, 2006 28.35 28.73 27.75 28.21 332,022 -0.27(-0.95%)
Feb 06, 2006 28.30 28.60 28.10 28.48 258,784 +0.11(+0.39%)
Feb 03, 2006 29.02 29.17 28.26 28.37 312,983 -0.72(-2.48%)
Feb 02, 2006 29.14 29.24 28.80 29.09 208,071 -0.04(-0.14%)
Feb 01, 2006 29.00 29.50 28.92 29.13 228,402 -0.05(-0.17%)
Jan 31, 2006 29.00 29.46 29.00 29.18 241,921 +0.05(+0.17%)
Jan 30, 2006 29.30 29.76 29.00 29.13 367,637 -0.21(-0.72%)
Jan 27, 2006 27.81 29.74 27.82 29.34 672,863 +1.53(+5.50%)
Jan 26, 2006 29.62 28.80 27.18 27.81 1,642,282 -1.81(-6.11%)
Jan 25, 2006 29.86 29.89 29.46 29.62 283,654 -0.02(-0.07%)
Jan 24, 2006 29.66 30.20 29.49 29.64 296,173 +0.13(+0.44%)
Jan 23, 2006 29.94 29.94 29.11 29.51 273,761 -0.05(-0.17%)
Jan 20, 2006 30.14 30.25 29.52 29.56 192,814 -0.43(-1.43%)
Jan 19, 2006 29.93 30.40 29.62 29.99 235,850 +0.28(+0.94%)
Jan 18, 2006 29.51 30.20 29.30 29.71 277,424 -0.08(-0.27%)
Jan 17, 2006 30.02 30.19 29.70 29.79 192,714 -0.23(-0.77%)
Jan 13, 2006 29.94 30.47 29.85 30.02 179,395 -0.04(-0.13%)
Jan 12, 2006 30.31 30.38 29.85 30.06 356,300 -0.55(-1.80%)
Jan 11, 2006 31.10 31.46 30.21 30.61 579,974 -0.27(-0.87%)
Jan 10, 2006 29.50 31.23 28.66 30.88 1,564,301 -1.34(-4.16%)
Jan 09, 2006 32.33 33.24 31.37 32.22 460,820 +0.01(+0.03%)
Jan 06, 2006 31.50 32.36 31.50 32.21 215,265 +0.86(+2.74%)
Jan 05, 2006 30.28 31.70 30.26 31.35 491,887 +0.98(+3.23%)
Jan 04, 2006 29.53 31.00 29.53 30.37 244,087 +0.61(+2.05%)
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.