Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.94 27.50 26.82 26.85 152,337 -0.20(-0.74%)
Oct 30, 2003 27.26 27.48 26.89 27.05 131,829 -0.21(-0.77%)
Oct 29, 2003 27.14 27.26 26.68 27.26 458,051 +0.17(+0.63%)
Oct 28, 2003 25.90 27.27 25.90 27.09 445,762 +1.14(+4.39%)
Oct 27, 2003 26.19 26.40 25.61 25.95 141,800 +0.22(+0.86%)
Oct 24, 2003 25.36 25.99 25.05 25.73 299,100 +0.40(+1.58%)
Oct 23, 2003 26.15 26.19 25.00 25.33 554,500 -0.98(-3.72%)
Oct 22, 2003 28.51 28.52 26.25 26.31 666,000 -2.31(-8.07%)
Oct 21, 2003 28.53 28.73 28.50 28.62 185,352 -0.08(-0.28%)
Oct 20, 2003 28.55 29.30 28.35 28.70 350,701 -0.16(-0.55%)
Oct 17, 2003 30.10 30.11 27.69 28.86 380,534 -1.71(-5.59%)
Oct 16, 2003 30.02 30.90 29.85 30.57 227,467 +0.55(+1.83%)
Oct 15, 2003 30.85 30.96 29.00 30.02 643,834 -1.08(-3.47%)
Oct 14, 2003 30.22 31.11 29.82 31.10 301,556 +0.93(+3.08%)
Oct 13, 2003 30.20 30.24 29.68 30.17 185,654 +0.14(+0.47%)
Oct 10, 2003 29.96 30.11 29.49 30.03 168,995 +0.07(+0.23%)
Oct 09, 2003 29.97 30.17 29.54 29.96 196,431 +0.31(+1.04%)
Oct 08, 2003 29.86 29.98 29.56 29.65 310,058 -0.29(-0.96%)
Oct 07, 2003 29.16 29.97 29.00 29.94 188,850 +0.61(+2.08%)
Oct 06, 2003 29.22 29.49 28.89 29.33 202,098 +0.23(+0.79%)
Oct 03, 2003 27.93 29.35 27.85 29.10 299,642 +1.55(+5.63%)
Oct 02, 2003 27.16 27.83 27.16 27.55 262,091 +0.31(+1.14%)
Oct 01, 2003 26.60 27.37 26.39 27.24 244,931 +0.96(+3.65%)
Sep 30, 2003 26.88 27.00 26.28 26.28 293,915 -0.72(-2.67%)
Sep 29, 2003 25.96 27.20 25.90 27.00 452,422 +0.91(+3.49%)
Sep 26, 2003 26.47 27.16 26.02 26.09 309,473 -0.65(-2.43%)
Sep 25, 2003 27.62 27.79 26.73 26.74 459,755 -0.88(-3.19%)
Sep 24, 2003 28.72 28.90 27.35 27.62 338,318 -1.29(-4.46%)
Sep 23, 2003 29.57 29.58 28.75 28.91 258,894 -0.67(-2.27%)
Sep 22, 2003 29.50 30.03 29.27 29.58 309,991 -0.27(-0.90%)
Sep 19, 2003 29.88 30.18 29.65 29.85 200,042 -0.35(-1.16%)
Sep 18, 2003 29.32 30.20 28.81 30.20 397,515 +0.92(+3.14%)
Sep 17, 2003 29.46 29.70 29.05 29.28 272,064 -0.13(-0.44%)
Sep 16, 2003 28.90 29.41 28.60 29.41 382,043 +0.91(+3.19%)
Sep 15, 2003 28.80 29.12 28.50 28.50 165,100 -0.25(-0.87%)
Sep 12, 2003 28.75 29.17 28.60 28.75 399,900 +0.03(+0.10%)
Sep 11, 2003 29.76 29.80 28.35 28.72 601,900 -0.99(-3.33%)
Sep 10, 2003 31.30 31.30 29.60 29.71 269,800 -1.62(-5.17%)
Sep 09, 2003 31.75 31.75 31.01 31.33 171,500 -0.44(-1.38%)
Sep 08, 2003 30.59 31.79 30.54 31.77 221,000 +0.98(+3.18%)
Sep 05, 2003 31.05 31.42 30.75 30.79 196,600 -0.40(-1.28%)
Sep 04, 2003 30.76 31.69 30.65 31.19 317,400 +0.34(+1.10%)
Sep 03, 2003 30.85 31.48 30.85 30.85 388,900 -0.10(-0.32%)
Sep 02, 2003 30.97 31.20 30.70 30.95 423,600 +0.29(+0.95%)
Aug 29, 2003 29.87 30.96 29.80 30.66 344,600 +0.26(+0.86%)
Aug 28, 2003 29.20 30.71 28.64 30.40 497,900 +1.31(+4.50%)
Aug 27, 2003 28.80 29.20 28.77 29.09 130,600 -0.31(-1.05%)
Aug 26, 2003 28.48 29.45 28.18 29.40 224,700 +0.89(+3.12%)
Aug 25, 2003 28.77 28.77 28.21 28.51 161,000 -0.30(-1.04%)
Aug 22, 2003 29.33 29.66 28.61 28.81 335,900 -0.34(-1.17%)
Aug 21, 2003 29.28 29.44 28.96 29.15 209,300 -0.07(-0.24%)
Aug 20, 2003 29.80 29.80 28.85 29.22 245,900 -0.43(-1.45%)
Aug 19, 2003 29.01 29.85 28.90 29.65 424,100 +0.51(+1.75%)
Aug 18, 2003 28.05 29.22 27.80 29.14 284,600 +1.14(+4.07%)
Aug 15, 2003 27.94 28.18 27.81 28.00 232,100 +0.13(+0.47%)
Aug 14, 2003 27.50 28.00 27.02 27.87 330,200 +0.49(+1.79%)
Aug 13, 2003 26.18 27.72 26.18 27.38 353,000 +1.25(+4.78%)
Aug 12, 2003 25.98 26.20 25.76 26.13 462,400 +0.17(+0.65%)
Aug 11, 2003 25.74 26.18 25.71 25.96 350,200 +0.19(+0.73%)
Aug 08, 2003 26.33 26.60 25.74 25.77 512,800 -0.68(-2.57%)
Aug 07, 2003 26.93 27.17 26.28 26.45 534,300 -0.55(-2.04%)
Aug 06, 2003 27.35 27.58 26.70 27.00 362,000 -0.45(-1.64%)
Aug 05, 2003 27.80 27.80 27.23 27.45 329,300 -0.35(-1.26%)
Aug 04, 2003 27.93 27.98 27.25 27.80 260,400 -0.05(-0.18%)
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.