Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 24.91 25.00 24.33 24.88 282,415 +0.14(+0.57%)
Mar 30, 2005 24.15 24.78 24.14 24.74 263,858 +0.76(+3.17%)
Mar 29, 2005 24.56 24.61 23.92 23.98 262,778 -0.69(-2.80%)
Mar 28, 2005 24.78 25.20 24.66 24.67 163,905 -0.13(-0.52%)
Mar 24, 2005 25.17 25.47 24.80 24.80 215,368 -0.33(-1.31%)
Mar 23, 2005 25.48 25.71 25.10 25.13 179,594 -0.35(-1.37%)
Mar 22, 2005 25.91 26.26 25.44 25.48 88,338 -0.19(-0.74%)
Mar 21, 2005 25.53 25.95 25.43 25.67 106,059 +0.02(+0.08%)
Mar 18, 2005 25.84 25.90 25.41 25.65 263,479 -0.10(-0.39%)
Mar 17, 2005 26.37 26.37 25.59 25.75 227,444 -0.49(-1.87%)
Mar 16, 2005 26.41 26.73 26.06 26.24 163,268 -0.23(-0.87%)
Mar 15, 2005 26.97 27.37 26.42 26.47 200,000 -0.53(-1.96%)
Mar 14, 2005 26.77 27.47 26.67 27.00 163,559 +0.10(+0.37%)
Mar 11, 2005 27.26 27.58 26.62 26.90 163,429 -0.40(-1.47%)
Mar 10, 2005 27.08 27.50 26.91 27.30 550,894 +0.44(+1.64%)
Mar 09, 2005 28.06 28.06 26.85 26.86 345,492 -1.04(-3.73%)
Mar 08, 2005 28.16 28.32 27.67 27.90 313,431 -0.30(-1.06%)
Mar 07, 2005 27.97 28.43 27.77 28.20 283,839 +0.31(+1.11%)
Mar 04, 2005 27.82 28.11 27.59 27.89 367,856 +0.24(+0.87%)
Mar 03, 2005 27.83 28.02 27.47 27.65 198,120 +0.01(+0.04%)
Mar 02, 2005 27.95 28.28 27.58 27.64 182,554 -0.55(-1.95%)
Mar 01, 2005 27.71 28.30 27.71 28.19 182,924 +0.49(+1.77%)
Feb 28, 2005 28.25 28.25 27.49 27.70 187,720 -0.56(-1.98%)
Feb 25, 2005 27.86 28.26 27.66 28.26 203,008 +0.44(+1.58%)
Feb 24, 2005 27.28 27.95 27.08 27.82 489,042 +0.32(+1.16%)
Feb 23, 2005 27.69 27.70 27.03 27.50 279,499 +0.10(+0.36%)
Feb 22, 2005 27.80 27.96 27.31 27.40 393,219 -0.58(-2.07%)
Feb 18, 2005 28.16 28.32 27.76 27.98 166,136 -0.05(-0.18%)
Feb 17, 2005 28.19 28.44 27.90 28.03 249,386 -0.24(-0.85%)
Feb 16, 2005 28.00 28.40 27.68 28.27 281,013 -0.03(-0.11%)
Feb 15, 2005 28.03 28.40 27.85 28.30 195,978 +0.24(+0.86%)
Feb 14, 2005 28.32 28.43 27.83 28.06 257,898 -0.19(-0.67%)
Feb 11, 2005 26.99 28.32 26.81 28.25 277,039 +1.23(+4.55%)
Feb 10, 2005 27.00 27.29 26.57 27.02 233,886 +0.02(+0.07%)
Feb 09, 2005 27.41 27.99 26.84 27.00 276,987 -0.77(-2.77%)
Feb 08, 2005 26.79 27.77 26.66 27.77 268,031 +1.01(+3.77%)
Feb 07, 2005 26.50 27.15 26.50 26.76 241,033 -0.16(-0.59%)
Feb 04, 2005 26.06 26.92 26.06 26.92 235,568 +0.76(+2.91%)
Feb 03, 2005 26.09 26.16 25.89 26.16 238,900 -0.14(-0.53%)
Feb 02, 2005 26.51 26.55 25.97 26.30 248,405 -0.03(-0.11%)
Feb 01, 2005 25.89 26.69 25.86 26.33 234,391 +0.22(+0.84%)
Jan 31, 2005 25.17 26.18 25.17 26.11 260,633 +0.87(+3.45%)
Jan 28, 2005 25.31 25.38 25.03 25.24 165,393 +0.02(+0.08%)
Jan 27, 2005 25.34 25.62 24.95 25.22 213,395 -0.29(-1.14%)
Jan 26, 2005 25.11 25.59 24.96 25.51 387,455 +0.66(+2.66%)
Jan 25, 2005 24.74 26.17 24.61 24.85 836,381 +0.02(+0.08%)
Jan 24, 2005 25.50 26.09 24.68 24.83 583,255 +0.71(+2.94%)
Jan 21, 2005 24.40 24.92 23.80 24.12 279,786 -0.26(-1.07%)
Jan 20, 2005 24.51 24.99 24.26 24.38 267,624 -0.31(-1.26%)
Jan 19, 2005 25.18 25.36 24.52 24.69 249,142 -0.55(-2.20%)
Jan 18, 2005 25.11 25.34 24.86 25.25 214,100 +0.27(+1.06%)
Jan 14, 2005 24.71 25.11 24.46 24.98 193,235 +0.37(+1.50%)
Jan 13, 2005 25.00 25.15 24.49 24.61 129,817 -0.39(-1.56%)
Jan 12, 2005 24.74 25.39 24.63 25.00 211,396 +0.24(+0.97%)
Jan 11, 2005 25.08 25.14 24.70 24.76 135,667 -0.46(-1.82%)
Jan 10, 2005 24.70 25.64 24.70 25.22 223,401 +0.41(+1.65%)
Jan 07, 2005 25.12 25.33 24.71 24.81 215,305 -0.19(-0.76%)
Jan 06, 2005 25.33 25.73 24.98 25.00 263,236 -0.20(-0.79%)
Jan 05, 2005 25.89 26.04 25.17 25.20 295,388 -0.61(-2.36%)
Jan 04, 2005 26.89 27.09 25.72 25.81 384,171 -1.17(-4.34%)
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.