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 (%)
Mar 30, 2007 21.75 21.79 21.34 21.67 265,263 -0.07(-0.32%)
Mar 29, 2007 22.00 22.00 21.44 21.74 200,212 -0.16(-0.73%)
Mar 28, 2007 21.84 22.09 21.71 21.90 537,693 -0.04(-0.18%)
Mar 27, 2007 22.06 22.07 21.70 21.94 178,322 -0.25(-1.13%)
Mar 26, 2007 21.94 22.23 21.79 22.19 193,858 +0.26(+1.19%)
Mar 23, 2007 21.88 22.06 21.73 21.93 149,688 +0.10(+0.46%)
Mar 22, 2007 21.83 21.84 21.52 21.83 160,536 +0.07(+0.32%)
Mar 21, 2007 21.43 21.79 21.24 21.76 266,523 +0.26(+1.21%)
Mar 20, 2007 21.37 21.58 21.25 21.50 213,212 +0.09(+0.42%)
Mar 19, 2007 21.48 21.71 21.29 21.41 181,498 +0.05(+0.23%)
Mar 16, 2007 21.46 21.60 21.28 21.36 485,538 -0.11(-0.51%)
Mar 15, 2007 21.12 21.68 20.96 21.47 278,886 +0.42(+2.00%)
Mar 14, 2007 21.05 21.37 20.83 21.05 234,636 -0.09(-0.43%)
Mar 13, 2007 21.80 21.74 21.11 21.14 256,947 -0.66(-3.03%)
Mar 12, 2007 21.53 21.84 21.37 21.80 144,571 +0.34(+1.58%)
Mar 09, 2007 21.54 21.55 21.15 21.46 144,726 +0.13(+0.61%)
Mar 08, 2007 21.61 21.72 21.19 21.33 211,685 +0.00(+0.00%)
Mar 07, 2007 21.32 21.71 21.18 21.33 242,789 -0.07(-0.33%)
Mar 06, 2007 21.10 21.61 21.01 21.40 163,669 +0.45(+2.15%)
Mar 05, 2007 20.94 21.84 20.91 20.95 380,991 -0.07(-0.33%)
Mar 02, 2007 21.76 21.96 20.98 21.02 260,082 -0.93(-4.24%)
Mar 01, 2007 21.67 22.14 21.16 21.95 158,863 +0.02(+0.09%)
Feb 28, 2007 22.09 22.56 21.72 21.93 230,754 -0.18(-0.81%)
Feb 27, 2007 22.77 22.99 22.06 22.11 282,120 -1.01(-4.37%)
Feb 26, 2007 23.26 23.36 22.83 23.12 226,794 -0.04(-0.17%)
Feb 23, 2007 23.06 23.28 22.83 23.16 160,617 +0.04(+0.17%)
Feb 22, 2007 22.90 23.15 22.79 23.12 162,345 +0.22(+0.96%)
Feb 21, 2007 22.85 23.02 22.72 22.90 104,559 -0.02(-0.09%)
Feb 20, 2007 22.24 23.08 22.15 22.92 256,456 +0.54(+2.41%)
Feb 16, 2007 22.36 22.50 22.03 22.38 472,792 +0.02(+0.09%)
Feb 15, 2007 22.59 22.71 22.23 22.36 381,359 -0.18(-0.80%)
Feb 14, 2007 22.80 23.10 22.48 22.54 425,483 -0.22(-0.97%)
Feb 13, 2007 22.44 22.76 22.29 22.76 279,107 +0.37(+1.65%)
Feb 12, 2007 22.23 22.55 22.15 22.39 146,821 +0.10(+0.45%)
Feb 09, 2007 22.40 22.75 22.12 22.29 248,426 -0.15(-0.67%)
Feb 08, 2007 22.47 22.64 22.26 22.44 129,777 -0.15(-0.66%)
Feb 07, 2007 22.41 22.60 22.07 22.59 165,770 +0.26(+1.16%)
Feb 06, 2007 22.17 22.44 22.16 22.33 197,374 +0.18(+0.81%)
Feb 05, 2007 22.16 22.32 21.90 22.15 325,853 -0.08(-0.36%)
Feb 02, 2007 22.45 22.50 22.15 22.23 225,517 -0.13(-0.58%)
Feb 01, 2007 21.89 22.38 21.77 22.36 267,494 +0.54(+2.47%)
Jan 31, 2007 21.91 22.04 21.68 21.82 341,215 -0.15(-0.68%)
Jan 30, 2007 21.66 22.16 21.49 21.97 390,087 +0.31(+1.43%)
Jan 29, 2007 21.97 21.97 21.39 21.66 514,002 -0.37(-1.68%)
Jan 26, 2007 22.22 22.47 21.87 22.03 383,605 -0.12(-0.54%)
Jan 25, 2007 22.46 22.66 22.08 22.15 607,200 -0.19(-0.85%)
Jan 24, 2007 22.94 24.12 22.00 22.34 1,435,173 -1.23(-5.22%)
Jan 23, 2007 23.21 23.85 23.05 23.57 288,475 +0.09(+0.38%)
Jan 22, 2007 23.35 23.66 23.17 23.48 198,885 -0.03(-0.13%)
Jan 19, 2007 23.40 23.65 23.31 23.51 411,907 +0.11(+0.47%)
Jan 18, 2007 23.91 24.05 23.14 23.40 506,288 -0.81(-3.35%)
Jan 17, 2007 23.87 24.66 23.87 24.21 305,610 +0.14(+0.58%)
Jan 16, 2007 24.57 24.85 23.96 24.07 246,498 -0.38(-1.55%)
Jan 12, 2007 24.19 24.57 24.10 24.45 143,697 +0.20(+0.82%)
Jan 11, 2007 24.02 24.59 24.02 24.25 159,018 +0.22(+0.92%)
Jan 10, 2007 23.59 24.18 23.58 24.03 184,269 +0.23(+0.97%)
Jan 09, 2007 24.02 24.15 23.62 23.80 249,534 -0.26(-1.08%)
Jan 08, 2007 23.75 24.17 23.59 24.06 224,430 +0.31(+1.31%)
Jan 05, 2007 24.27 24.43 23.66 23.75 209,693 -0.68(-2.78%)
Jan 04, 2007 24.10 24.50 23.83 24.43 152,028 +0.24(+0.99%)
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.