Cognex Cp (NQ: CGNX )

84.57 USD +0.20 (+0.24%)
Streaming Delayed Price Updated: 9:40 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.25 26.33 25.51 26.03 583,134 -0.04(-0.15%)
Jun 29, 2006 25.26 26.07 24.99 26.07 162,700 +0.98(+3.91%)
Jun 28, 2006 24.73 25.16 24.69 25.09 190,755 +0.56(+2.28%)
Jun 27, 2006 25.30 25.30 24.36 24.53 147,461 -0.72(-2.85%)
Jun 26, 2006 25.17 25.29 24.95 25.25 127,800 +0.20(+0.80%)
Jun 23, 2006 25.04 25.25 24.72 25.05 148,895 -0.09(-0.36%)
Jun 22, 2006 25.55 25.55 24.92 25.14 315,297 -0.54(-2.10%)
Jun 21, 2006 25.44 26.05 25.28 25.68 132,583 +0.22(+0.86%)
Jun 20, 2006 25.30 25.77 25.09 25.46 106,315 +0.09(+0.35%)
Jun 19, 2006 25.76 25.82 25.06 25.37 339,468 -0.40(-1.55%)
Jun 16, 2006 26.11 26.25 25.75 25.77 840,130 -0.41(-1.57%)
Jun 15, 2006 25.86 26.44 25.78 26.18 272,174 +0.44(+1.71%)
Jun 14, 2006 25.32 25.93 25.04 25.74 368,818 +0.34(+1.34%)
Jun 13, 2006 24.50 25.64 24.25 25.40 302,169 +0.90(+3.67%)
Jun 12, 2006 24.99 25.10 24.41 24.50 210,431 -0.49(-1.96%)
Jun 09, 2006 25.31 25.48 24.96 24.99 116,454 -0.13(-0.52%)
Jun 08, 2006 24.80 25.48 24.73 25.12 249,879 +0.29(+1.17%)
Jun 07, 2006 25.00 25.69 24.75 24.83 136,744 -0.15(-0.60%)
Jun 06, 2006 25.47 25.47 24.66 24.98 274,586 -0.32(-1.26%)
Jun 05, 2006 25.95 25.98 25.23 25.30 266,680 -0.65(-2.50%)
Jun 02, 2006 26.05 26.05 25.59 25.95 202,230 +0.09(+0.35%)
Jun 01, 2006 25.24 25.94 24.97 25.86 265,690 +0.75(+2.99%)
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%)
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.