Cognex Cp (NQ: CGNX )

85.39 USD +1.35 (+1.61%)
Official Closing Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.32 22.40 21.25 21.83 243,151 +0.59(+2.78%)
Mar 28, 2008 21.30 21.54 21.08 21.24 261,156 +0.01(+0.05%)
Mar 27, 2008 21.45 21.84 21.13 21.23 223,056 -0.15(-0.70%)
Mar 26, 2008 21.82 22.07 21.30 21.38 276,366 -0.53(-2.42%)
Mar 25, 2008 21.80 22.03 21.48 21.91 190,054 +0.20(+0.92%)
Mar 24, 2008 21.15 22.16 21.11 21.71 387,740 +0.60(+2.84%)
Mar 21, 2008 20.37 21.11 20.06 21.11 956,079 +0.00(+0.00%)
Mar 20, 2008 20.37 21.11 20.06 21.11 956,079 +0.96(+4.76%)
Mar 19, 2008 20.79 20.88 20.15 20.15 291,189 -0.46(-2.23%)
Mar 18, 2008 20.25 20.76 19.89 20.61 391,534 +0.79(+3.99%)
Mar 17, 2008 19.62 20.32 19.38 19.82 528,929 -0.43(-2.12%)
Mar 14, 2008 20.51 20.70 19.93 20.25 444,747 -0.15(-0.74%)
Mar 13, 2008 19.79 20.51 19.61 20.40 391,111 +0.53(+2.67%)
Mar 12, 2008 19.86 20.46 19.85 19.87 571,963 +0.06(+0.30%)
Mar 11, 2008 19.80 19.99 19.44 19.81 516,268 +0.49(+2.54%)
Mar 10, 2008 19.83 19.83 19.21 19.32 422,725 -0.40(-2.03%)
Mar 07, 2008 19.29 20.00 19.29 19.72 440,860 +0.18(+0.92%)
Mar 06, 2008 19.27 19.83 19.27 19.54 302,088 +0.21(+1.09%)
Mar 05, 2008 19.68 19.82 19.29 19.33 288,016 -0.22(-1.13%)
Mar 04, 2008 19.23 19.69 19.15 19.55 367,242 +0.08(+0.41%)
Mar 03, 2008 19.38 19.77 19.05 19.47 326,698 +0.14(+0.72%)
Feb 29, 2008 19.45 19.81 19.30 19.33 356,217 -0.37(-1.88%)
Feb 28, 2008 19.69 19.94 19.42 19.70 374,080 -0.19(-0.96%)
Feb 27, 2008 19.18 19.94 19.18 19.89 515,571 +0.48(+2.47%)
Feb 26, 2008 19.48 19.97 19.40 19.41 460,578 -0.16(-0.82%)
Feb 25, 2008 18.82 19.65 18.74 19.57 379,969 +0.72(+3.82%)
Feb 22, 2008 18.93 19.05 18.56 18.85 355,328 -0.01(-0.05%)
Feb 21, 2008 19.13 19.51 18.81 18.86 502,482 -0.17(-0.89%)
Feb 20, 2008 18.54 19.22 18.50 19.03 502,758 +0.33(+1.76%)
Feb 19, 2008 19.43 19.71 18.55 18.70 707,378 -0.73(-3.76%)
Feb 18, 2008 17.61 20.06 17.18 19.43 2,946,233 +0.00(+0.00%)
Feb 15, 2008 17.61 20.06 17.18 19.43 2,946,233 +4.04(+26.25%)
Feb 14, 2008 16.15 16.15 15.31 15.39 271,221 -0.57(-3.57%)
Feb 13, 2008 15.45 16.00 15.10 15.96 309,127 +0.69(+4.52%)
Feb 12, 2008 14.91 15.43 14.81 15.27 311,175 +0.47(+3.18%)
Feb 11, 2008 15.06 15.23 14.67 14.80 332,842 -0.22(-1.46%)
Feb 08, 2008 15.32 15.33 14.87 15.02 335,109 -0.37(-2.40%)
Feb 07, 2008 15.56 15.78 15.21 15.39 174,696 -0.23(-1.47%)
Feb 06, 2008 15.82 16.10 15.60 15.62 156,020 -0.05(-0.32%)
Feb 05, 2008 15.83 16.03 15.66 15.67 234,941 -0.52(-3.21%)
Feb 04, 2008 16.17 16.41 15.94 16.19 295,144 +0.01(+0.06%)
Feb 01, 2008 15.39 16.26 15.25 16.18 343,769 +0.88(+5.75%)
Jan 31, 2008 15.23 15.68 15.11 15.30 508,658 -0.21(-1.35%)
Jan 30, 2008 15.81 15.87 15.31 15.51 607,715 -0.41(-2.58%)
Jan 29, 2008 16.07 16.16 15.82 15.92 442,125 -0.08(-0.50%)
Jan 28, 2008 16.02 16.15 15.89 16.00 564,616 -0.18(-1.11%)
Jan 25, 2008 16.19 16.20 15.89 16.18 898,559 +0.25(+1.57%)
Jan 24, 2008 16.32 16.32 15.59 15.93 483,371 -0.42(-2.57%)
Jan 23, 2008 16.47 16.91 15.52 16.35 494,553 -0.42(-2.50%)
Jan 22, 2008 16.15 17.44 15.90 16.77 276,405 +0.26(+1.57%)
Jan 21, 2008 17.31 17.47 16.45 16.51 270,951 +0.00(+0.00%)
Jan 18, 2008 17.31 17.47 16.45 16.51 270,951 -0.69(-4.01%)
Jan 17, 2008 17.71 17.87 17.08 17.20 140,983 -0.41(-2.33%)
Jan 16, 2008 17.53 18.00 17.23 17.61 235,854 +0.00(+0.00%)
Jan 15, 2008 17.61 17.90 17.42 17.61 137,827 -0.28(-1.57%)
Jan 14, 2008 17.76 18.08 17.53 17.89 180,806 +0.35(+2.00%)
Jan 11, 2008 18.25 18.25 17.50 17.54 172,595 -0.90(-4.88%)
Jan 10, 2008 18.03 18.56 17.81 18.44 210,978 +0.16(+0.88%)
Jan 09, 2008 17.87 18.48 17.87 18.28 244,066 +0.43(+2.41%)
Jan 08, 2008 18.84 19.13 17.84 17.85 200,705 -0.86(-4.60%)
Jan 07, 2008 19.01 19.14 18.44 18.71 202,789 -0.18(-0.95%)
Jan 04, 2008 19.54 19.57 18.63 18.89 243,330 -0.72(-3.67%)
Jan 03, 2008 19.99 20.14 19.61 19.61 267,275 -0.26(-1.31%)
Jan 02, 2008 20.08 20.40 19.78 19.87 410,836 -0.28(-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.