Cognex Cp (NQ: CGNX )

85.36 USD -0.40 (-0.46%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.812 5.902 5.753 5.763 1,605,100 -0.04(-0.77%)
Jun 27, 2008 6.085 6.230 5.787 5.808 4,514,220 -0.30(-4.99%)
Jun 26, 2008 6.575 6.605 6.067 6.112 2,870,792 -0.64(-9.44%)
Jun 25, 2008 6.588 6.832 6.580 6.750 1,233,676 +0.21(+3.13%)
Jun 24, 2008 6.513 6.650 6.490 6.545 1,377,856 -0.02(-0.30%)
Jun 23, 2008 6.585 6.620 6.558 6.565 816,500 +0.01(+0.11%)
Jun 20, 2008 6.723 6.787 6.482 6.558 1,959,500 -0.19(-2.85%)
Jun 19, 2008 6.660 6.765 6.630 6.750 662,544 +0.08(+1.28%)
Jun 18, 2008 6.772 6.800 6.633 6.665 587,104 -0.12(-1.73%)
Jun 17, 2008 6.765 6.838 6.710 6.782 899,980 +0.05(+0.78%)
Jun 16, 2008 6.772 6.805 6.697 6.730 1,254,208 -0.05(-0.81%)
Jun 13, 2008 6.668 6.795 6.545 6.785 530,408 +0.20(+3.00%)
Jun 12, 2008 6.638 6.747 6.567 6.588 587,416 -0.03(-0.42%)
Jun 11, 2008 6.735 6.760 6.615 6.615 828,696 -0.12(-1.85%)
Jun 10, 2008 6.787 6.800 6.692 6.740 1,174,588 -0.03(-0.48%)
Jun 09, 2008 6.875 6.875 6.638 6.772 1,164,576 -0.07(-1.02%)
Jun 06, 2008 6.940 6.963 6.838 6.843 837,448 -0.16(-2.25%)
Jun 05, 2008 6.978 7.025 6.935 7.000 1,290,684 +0.03(+0.39%)
Jun 04, 2008 6.938 7.025 6.897 6.973 1,264,136 -0.00(-0.04%)
Jun 03, 2008 6.902 7.025 6.805 6.975 1,804,896 +0.07(+1.05%)
Jun 02, 2008 6.930 6.995 6.790 6.902 1,408,688 -0.06(-0.90%)
May 30, 2008 6.885 6.982 6.785 6.965 1,970,824 +0.10(+1.46%)
May 29, 2008 6.845 6.930 6.822 6.865 1,107,032 +0.00(+0.04%)
May 28, 2008 6.753 6.905 6.702 6.862 1,370,812 +0.05(+0.77%)
May 27, 2008 6.593 6.812 6.593 6.810 1,473,528 +0.21(+3.18%)
May 26, 2008 6.713 6.760 6.522 6.600 1,024,500 +0.00(+0.00%)
May 23, 2008 6.713 6.760 6.522 6.600 1,024,500 -0.13(-1.93%)
May 22, 2008 6.640 6.787 6.577 6.730 1,370,164 +0.13(+1.93%)
May 21, 2008 6.610 6.737 6.535 6.603 1,791,732 +0.02(+0.34%)
May 20, 2008 6.575 6.610 6.500 6.580 1,027,760 -0.05(-0.72%)
May 19, 2008 6.657 6.800 6.603 6.628 1,572,440 -0.04(-0.60%)
May 16, 2008 6.660 6.692 6.548 6.668 1,261,964 +0.04(+0.64%)
May 15, 2008 6.598 6.645 6.505 6.625 828,428 +0.01(+0.23%)
May 14, 2008 6.577 6.705 6.555 6.610 1,514,600 +0.04(+0.65%)
May 13, 2008 6.500 6.570 6.433 6.567 1,236,524 +0.08(+1.27%)
May 12, 2008 6.385 6.485 6.385 6.485 897,368 +0.10(+1.61%)
May 09, 2008 6.367 6.450 6.312 6.383 687,376 -0.04(-0.62%)
May 08, 2008 6.355 6.455 6.315 6.423 873,096 +0.08(+1.26%)
May 07, 2008 6.317 6.490 6.317 6.343 1,007,288 +0.02(+0.32%)
May 06, 2008 6.280 6.428 6.263 6.322 926,576 +0.01(+0.16%)
May 05, 2008 6.240 6.452 6.183 6.312 1,495,164 +0.07(+1.16%)
May 02, 2008 6.433 6.447 6.218 6.240 1,206,964 -0.12(-1.85%)
May 01, 2008 6.308 6.407 6.255 6.357 1,641,512 +0.06(+0.91%)
Apr 30, 2008 6.263 6.500 6.263 6.300 2,349,596 -0.17(-2.59%)
Apr 29, 2008 6.027 6.612 6.027 6.468 5,433,656 +0.72(+12.48%)
Apr 28, 2008 5.652 5.780 5.633 5.750 857,316 +0.03(+0.57%)
Apr 25, 2008 5.772 5.800 5.590 5.718 600,196 -0.04(-0.74%)
Apr 24, 2008 5.683 5.808 5.598 5.760 754,640 +0.09(+1.63%)
Apr 23, 2008 5.680 5.737 5.628 5.668 592,924 +0.02(+0.27%)
Apr 22, 2008 5.600 5.728 5.567 5.652 802,460 +0.04(+0.67%)
Apr 21, 2008 5.593 5.650 5.490 5.615 1,058,820 -0.01(-0.22%)
Apr 18, 2008 5.680 5.695 5.590 5.628 774,784 +0.05(+0.94%)
Apr 17, 2008 5.588 5.670 5.513 5.575 859,840 -0.02(-0.45%)
Apr 16, 2008 5.588 5.675 5.530 5.600 1,572,524 +0.07(+1.27%)
Apr 15, 2008 5.532 5.562 5.452 5.530 1,110,088 +0.04(+0.68%)
Apr 14, 2008 5.550 5.585 5.473 5.492 1,390,896 -0.07(-1.26%)
Apr 11, 2008 5.555 5.765 5.525 5.562 876,752 -0.20(-3.43%)
Apr 10, 2008 5.742 5.795 5.718 5.760 1,337,824 +0.03(+0.48%)
Apr 09, 2008 5.768 5.835 5.678 5.732 705,784 -0.03(-0.52%)
Apr 08, 2008 5.700 5.777 5.700 5.763 1,113,360 +0.03(+0.48%)
Apr 07, 2008 5.702 5.815 5.688 5.735 1,478,008 +0.06(+1.06%)
Apr 04, 2008 5.707 5.737 5.595 5.675 720,352 -0.01(-0.13%)
Apr 03, 2008 5.690 5.750 5.565 5.683 1,353,184 -0.05(-0.83%)
Apr 02, 2008 5.678 5.747 5.362 5.730 1,409,124 +0.07(+1.28%)
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.