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 (%)
May 28, 2004 32.70 33.14 32.15 33.02 309,800 +0.20(+0.61%)
May 27, 2004 32.58 33.01 32.30 32.82 250,300 +0.12(+0.37%)
May 26, 2004 32.49 32.70 32.20 32.70 310,600 +0.41(+1.27%)
May 25, 2004 32.08 32.54 31.94 32.29 249,700 +0.03(+0.09%)
May 24, 2004 32.35 32.35 31.80 32.26 148,700 +0.13(+0.40%)
May 21, 2004 32.03 32.40 31.80 32.13 198,500 +0.23(+0.72%)
May 20, 2004 31.76 32.08 31.64 31.90 209,200 +0.20(+0.63%)
May 19, 2004 31.15 32.13 31.11 31.70 332,700 +0.76(+2.46%)
May 18, 2004 30.30 31.10 30.09 30.94 172,700 +0.69(+2.28%)
May 17, 2004 30.72 30.97 30.25 30.25 258,500 -0.95(-3.04%)
May 14, 2004 32.36 32.37 31.11 31.20 153,200 -1.01(-3.14%)
May 13, 2004 31.99 32.50 31.25 32.21 300,600 +0.31(+0.97%)
May 12, 2004 31.91 32.12 30.66 31.90 259,800 -0.18(-0.56%)
May 11, 2004 31.06 32.08 30.93 32.08 141,000 +0.78(+2.49%)
May 10, 2004 31.49 31.63 30.25 31.30 297,600 -0.27(-0.86%)
May 07, 2004 32.37 33.29 31.51 31.57 247,300 -0.93(-2.86%)
May 06, 2004 32.28 32.70 31.71 32.50 269,300 +0.11(+0.34%)
May 05, 2004 32.25 33.11 32.25 32.39 336,600 +0.03(+0.09%)
May 04, 2004 32.00 32.98 31.85 32.36 315,600 +0.26(+0.81%)
May 03, 2004 32.19 32.60 31.60 32.10 680,400 +0.24(+0.75%)
Apr 30, 2004 33.47 33.49 31.53 31.86 388,900 -1.43(-4.30%)
Apr 29, 2004 33.10 34.05 32.95 33.29 593,300 +0.04(+0.12%)
Apr 28, 2004 33.95 34.00 33.03 33.25 265,100 -0.71(-2.09%)
Apr 27, 2004 34.00 34.57 33.56 33.96 400,000 -0.12(-0.35%)
Apr 26, 2004 34.69 35.12 33.90 34.08 266,100 -1.03(-2.93%)
Apr 23, 2004 35.50 35.50 34.77 35.11 167,200 +0.12(+0.34%)
Apr 22, 2004 33.60 35.19 33.45 34.99 464,200 +1.37(+4.07%)
Apr 21, 2004 33.95 34.04 31.91 33.62 665,900 +0.92(+2.81%)
Apr 20, 2004 33.50 34.47 32.70 32.70 322,200 -0.81(-2.42%)
Apr 19, 2004 33.82 33.90 32.93 33.51 313,500 -0.33(-0.98%)
Apr 16, 2004 34.36 34.53 33.44 33.84 249,100 -0.50(-1.46%)
Apr 15, 2004 34.62 34.62 33.56 34.34 358,300 -0.34(-0.98%)
Apr 14, 2004 34.27 34.94 34.00 34.68 349,400 +0.19(+0.55%)
Apr 13, 2004 34.93 35.38 34.19 34.49 249,900 -0.62(-1.77%)
Apr 12, 2004 35.71 35.89 34.80 35.11 248,000 -0.55(-1.54%)
Apr 08, 2004 35.11 35.86 34.90 35.66 537,500 +0.90(+2.59%)
Apr 07, 2004 34.45 35.01 34.05 34.76 314,100 +0.39(+1.13%)
Apr 06, 2004 34.70 34.80 34.15 34.37 176,800 -0.50(-1.43%)
Apr 05, 2004 34.70 34.98 33.93 34.87 244,000 -0.02(-0.06%)
Apr 02, 2004 34.11 34.89 33.93 34.89 507,000 +1.15(+3.41%)
Apr 01, 2004 33.25 34.10 33.02 33.74 202,500 +0.49(+1.47%)
Mar 31, 2004 33.40 33.47 32.82 33.25 175,500 -0.02(-0.06%)
Mar 30, 2004 32.95 33.31 32.60 33.27 231,300 +0.17(+0.51%)
Mar 29, 2004 32.56 33.31 32.45 33.10 294,800 +0.70(+2.16%)
Mar 26, 2004 30.90 32.59 30.60 32.40 499,700 +1.64(+5.33%)
Mar 25, 2004 30.00 30.86 29.90 30.76 418,700 +1.01(+3.39%)
Mar 24, 2004 30.25 30.70 29.75 29.75 218,300 -0.63(-2.07%)
Mar 23, 2004 30.00 31.08 30.00 30.38 141,400 +0.47(+1.57%)
Mar 22, 2004 30.55 30.75 29.40 29.91 299,500 -0.78(-2.54%)
Mar 19, 2004 31.44 31.60 30.50 30.69 185,800 -0.51(-1.63%)
Mar 18, 2004 31.64 32.07 30.81 31.20 151,500 -0.51(-1.61%)
Mar 17, 2004 31.08 31.81 30.95 31.71 292,000 +0.96(+3.12%)
Mar 16, 2004 31.45 31.73 30.11 30.75 337,800 -0.37(-1.19%)
Mar 15, 2004 33.07 33.07 30.68 31.12 292,300 -1.74(-5.30%)
Mar 12, 2004 31.12 33.37 30.91 32.86 339,000 +1.93(+6.24%)
Mar 11, 2004 32.65 32.92 30.83 30.93 501,200 -1.86(-5.67%)
Mar 10, 2004 33.11 33.17 32.66 32.79 275,400 -0.21(-0.64%)
Mar 09, 2004 33.82 33.82 33.00 33.00 304,800 -0.60(-1.79%)
Mar 08, 2004 34.38 34.85 33.40 33.60 500,900 -1.12(-3.23%)
Mar 05, 2004 34.01 34.74 33.95 34.72 216,300 +0.29(+0.84%)
Mar 04, 2004 33.88 34.43 33.70 34.43 228,600 +0.59(+1.74%)
Mar 03, 2004 34.12 34.15 33.37 33.84 277,400 -0.17(-0.50%)
Mar 02, 2004 33.41 34.54 33.31 34.01 331,600 +0.25(+0.74%)
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.