Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.05 25.26 24.68 25.11 533,483 +0.08(+0.32%)
May 30, 2006 26.77 26.77 25.01 25.03 456,046 -1.75(-6.53%)
May 26, 2006 26.78 27.24 26.40 26.78 197,230 +0.02(+0.07%)
May 25, 2006 26.56 26.76 26.14 26.76 187,909 +0.39(+1.48%)
May 24, 2006 26.38 26.67 25.49 26.37 237,497 +0.05(+0.19%)
May 23, 2006 26.18 26.85 26.01 26.32 273,668 +0.32(+1.23%)
May 22, 2006 25.45 26.38 25.09 26.00 272,390 +0.42(+1.64%)
May 19, 2006 25.64 25.95 25.19 25.58 170,644 -0.06(-0.23%)
May 18, 2006 25.97 26.37 25.64 25.64 348,882 -0.13(-0.50%)
May 17, 2006 25.75 26.16 25.73 25.77 335,126 -0.17(-0.66%)
May 16, 2006 26.37 26.61 25.83 25.94 223,479 -0.49(-1.85%)
May 15, 2006 26.66 26.86 25.99 26.43 313,821 -0.30(-1.12%)
May 12, 2006 27.01 27.13 26.18 26.73 315,492 -0.32(-1.18%)
May 11, 2006 27.84 27.91 26.72 27.05 332,629 -0.95(-3.39%)
May 10, 2006 28.11 28.54 27.88 28.00 439,295 -0.11(-0.39%)
May 09, 2006 27.86 28.15 27.75 28.11 327,250 +0.12(+0.43%)
May 08, 2006 27.74 28.01 27.46 27.99 353,016 +0.05(+0.18%)
May 05, 2006 27.74 28.00 27.47 27.94 174,092 +0.35(+1.27%)
May 04, 2006 27.13 27.69 26.96 27.59 349,143 +0.56(+2.07%)
May 03, 2006 26.65 27.22 26.43 27.03 311,888 +0.36(+1.35%)
May 02, 2006 26.44 26.79 25.81 26.67 261,377 +0.43(+1.64%)
May 01, 2006 26.54 26.87 26.14 26.24 362,169 -0.41(-1.54%)
Apr 28, 2006 26.41 26.93 26.17 26.65 257,700 +0.08(+0.30%)
Apr 27, 2006 26.21 26.93 25.76 26.57 417,357 +0.16(+0.61%)
Apr 26, 2006 25.74 26.83 25.55 26.41 772,188 +0.69(+2.68%)
Apr 25, 2006 27.12 28.57 25.46 25.72 1,327,756 -3.36(-11.55%)
Apr 24, 2006 29.20 29.45 28.62 29.08 223,913 -0.02(-0.07%)
Apr 21, 2006 29.60 29.85 28.95 29.10 227,693 -0.52(-1.76%)
Apr 20, 2006 28.60 29.67 28.60 29.62 274,608 +0.86(+2.99%)
Apr 19, 2006 28.29 28.83 28.04 28.76 179,719 +0.59(+2.09%)
Apr 18, 2006 28.10 28.21 27.91 28.17 236,371 +0.07(+0.25%)
Apr 17, 2006 28.39 28.48 27.92 28.10 242,060 -0.37(-1.30%)
Apr 13, 2006 28.15 28.76 27.66 28.47 129,189 +0.37(+1.32%)
Apr 12, 2006 27.70 28.30 27.53 28.10 89,887 +0.40(+1.44%)
Apr 11, 2006 28.10 28.38 27.51 27.70 157,969 -0.29(-1.04%)
Apr 10, 2006 29.13 29.14 27.90 27.99 225,565 -1.15(-3.95%)
Apr 07, 2006 30.01 30.01 28.86 29.14 171,445 -0.84(-2.80%)
Apr 06, 2006 29.76 30.00 29.55 29.98 146,495 +0.13(+0.44%)
Apr 05, 2006 29.58 29.85 29.45 29.85 162,574 +0.29(+0.98%)
Apr 04, 2006 29.63 29.89 29.45 29.56 161,253 +0.01(+0.03%)
Apr 03, 2006 29.64 30.00 29.52 29.55 218,822 -0.09(-0.30%)
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%)
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.