Cognex Cp (NQ: CGNX )

84.24 USD -1.38 (-1.61%)
Official Closing Price Updated: 7:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.857 4.058 3.755 4.005 1,239,092 +0.13(+3.42%)
Oct 30, 2008 3.652 3.987 3.638 3.873 2,121,988 -0.06(-1.46%)
Oct 29, 2008 4.115 4.125 3.897 3.930 1,383,828 -0.09(-2.24%)
Oct 28, 2008 3.690 4.032 3.640 4.020 919,848 +0.38(+10.36%)
Oct 27, 2008 3.562 3.777 3.500 3.643 1,683,164 +0.03(+0.90%)
Oct 24, 2008 3.572 3.777 3.540 3.610 789,868 -0.22(-5.81%)
Oct 23, 2008 3.795 3.908 3.643 3.833 1,305,032 +0.06(+1.52%)
Oct 22, 2008 3.853 3.967 3.712 3.775 655,200 -0.16(-4.13%)
Oct 21, 2008 4.045 4.162 3.842 3.938 799,492 -0.17(-4.20%)
Oct 20, 2008 3.958 4.173 3.928 4.110 808,512 +0.18(+4.45%)
Oct 17, 2008 3.947 4.599 3.897 3.935 1,133,952 -0.16(-3.85%)
Oct 16, 2008 3.922 4.110 3.712 4.093 1,419,044 +0.28(+7.20%)
Oct 15, 2008 4.100 4.157 3.815 3.817 982,220 -0.36(-8.67%)
Oct 14, 2008 4.603 4.603 4.103 4.180 1,140,696 -0.35(-7.78%)
Oct 13, 2008 4.433 4.532 4.280 4.532 1,422,316 +0.25(+5.96%)
Oct 10, 2008 3.953 4.315 3.688 4.277 2,198,000 +0.18(+4.46%)
Oct 09, 2008 4.622 4.635 4.095 4.095 2,474,352 -0.46(-10.20%)
Oct 08, 2008 4.405 4.810 4.395 4.560 2,976,920 +0.05(+1.16%)
Oct 07, 2008 4.732 4.805 4.487 4.508 1,161,000 -0.15(-3.22%)
Oct 06, 2008 4.760 4.803 4.490 4.657 2,195,740 -0.20(-4.17%)
Oct 03, 2008 4.883 5.075 4.745 4.860 1,819,136 +0.06(+1.30%)
Oct 02, 2008 5.032 5.085 4.732 4.798 1,876,572 -0.24(-4.81%)
Oct 01, 2008 5.018 5.085 4.965 5.040 3,230,648 +0.00(+0.00%)
Sep 30, 2008 5.040 5.183 4.878 5.040 1,886,440 -0.09(-1.71%)
Sep 29, 2008 5.247 5.308 5.100 5.128 967,176 -0.19(-3.66%)
Sep 26, 2008 5.147 5.335 5.062 5.322 724,092 +0.12(+2.36%)
Sep 25, 2008 5.140 5.275 5.085 5.200 627,648 +0.07(+1.32%)
Sep 24, 2008 5.300 5.385 5.077 5.133 831,260 -0.15(-2.84%)
Sep 23, 2008 5.553 5.630 5.268 5.282 964,556 -0.28(-4.99%)
Sep 22, 2008 5.670 5.772 5.463 5.560 939,748 -0.19(-3.30%)
Sep 19, 2008 5.750 6.250 5.630 5.750 4,157,288 +0.20(+3.56%)
Sep 18, 2008 5.105 5.575 4.965 5.553 2,119,320 +0.54(+10.66%)
Sep 17, 2008 4.980 5.235 4.980 5.018 1,814,220 -0.12(-2.24%)
Sep 16, 2008 4.817 5.270 4.817 5.133 2,122,476 +0.28(+5.77%)
Sep 15, 2008 4.928 5.085 4.838 4.853 1,320,556 -0.15(-2.95%)
Sep 12, 2008 5.062 5.088 4.940 5.000 961,476 -0.08(-1.57%)
Sep 11, 2008 4.940 5.095 4.853 5.080 1,114,852 +0.09(+1.85%)
Sep 10, 2008 4.965 5.040 4.883 4.987 877,576 +0.09(+1.79%)
Sep 09, 2008 5.015 5.192 4.857 4.900 945,652 -0.09(-1.80%)
Sep 08, 2008 4.970 5.037 4.850 4.990 769,040 +0.13(+2.67%)
Sep 05, 2008 4.900 4.935 4.750 4.860 940,020 -0.05(-1.07%)
Sep 04, 2008 4.957 5.027 4.862 4.912 918,692 -0.10(-1.95%)
Sep 03, 2008 5.117 5.210 4.997 5.010 1,444,064 -0.11(-2.05%)
Sep 02, 2008 5.147 5.250 5.050 5.115 1,034,556 +0.06(+1.14%)
Aug 29, 2008 5.100 5.150 4.990 5.058 901,812 -0.07(-1.32%)
Aug 28, 2008 5.043 5.200 5.018 5.125 740,348 +0.11(+2.09%)
Aug 27, 2008 4.897 5.090 4.897 5.020 1,035,960 +0.12(+2.55%)
Aug 26, 2008 4.810 4.923 4.810 4.895 797,772 +0.08(+1.61%)
Aug 25, 2008 4.907 4.950 4.815 4.817 918,572 -0.11(-2.28%)
Aug 22, 2008 4.848 5.010 4.848 4.930 1,185,228 +0.12(+2.55%)
Aug 21, 2008 4.883 4.997 4.787 4.808 1,760,564 -0.11(-2.29%)
Aug 20, 2008 4.938 5.037 4.883 4.920 886,900 -0.01(-0.15%)
Aug 19, 2008 4.990 5.065 4.893 4.928 911,060 -0.09(-1.74%)
Aug 18, 2008 5.085 5.175 4.987 5.015 830,068 -0.04(-0.69%)
Aug 15, 2008 5.048 5.165 4.961 5.050 1,251,296 +0.04(+0.90%)
Aug 14, 2008 4.942 5.070 4.935 5.005 1,216,404 +0.01(+0.20%)
Aug 13, 2008 5.143 5.168 4.975 4.995 2,003,488 -0.13(-2.49%)
Aug 12, 2008 5.250 5.305 5.040 5.122 1,420,876 -0.13(-2.52%)
Aug 11, 2008 5.010 5.263 4.982 5.255 1,257,408 +0.25(+4.89%)
Aug 08, 2008 4.827 5.080 4.740 5.010 1,818,960 +0.21(+4.37%)
Aug 07, 2008 4.768 4.862 4.760 4.800 1,221,264 +0.01(+0.26%)
Aug 06, 2008 4.697 4.822 4.633 4.787 1,434,404 +0.07(+1.48%)
Aug 05, 2008 4.625 4.740 4.530 4.718 1,672,800 +0.16(+3.40%)
Aug 04, 2008 4.548 4.625 4.415 4.562 2,916,324 -0.00(-0.11%)
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.