Cognex Cp (NQ: CGNX )

72.99 USD -0.47 (-0.64%)
Official Closing Price Updated: 7:48 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.35 25.57 25.22 25.26 285,911 -0.12(-0.47%)
Sep 28, 2006 24.54 25.59 24.51 25.38 688,646 +0.97(+3.97%)
Sep 27, 2006 24.06 24.49 24.06 24.41 323,011 +0.28(+1.16%)
Sep 26, 2006 24.25 24.70 24.09 24.13 363,893 -0.07(-0.29%)
Sep 25, 2006 23.86 24.24 23.79 24.20 288,645 +0.40(+1.68%)
Sep 22, 2006 23.92 23.92 23.34 23.80 128,392 -0.11(-0.46%)
Sep 21, 2006 24.52 24.59 23.84 23.91 402,748 -0.54(-2.21%)
Sep 20, 2006 24.41 24.75 24.24 24.45 449,757 +0.10(+0.41%)
Sep 19, 2006 25.00 25.06 24.12 24.35 317,852 -0.65(-2.60%)
Sep 18, 2006 25.00 25.30 24.90 25.00 241,758 -0.14(-0.56%)
Sep 15, 2006 25.42 25.50 24.64 25.14 445,017 -0.09(-0.36%)
Sep 14, 2006 25.45 25.57 25.09 25.23 159,413 -0.24(-0.94%)
Sep 13, 2006 25.44 25.56 25.14 25.47 117,673 +0.12(+0.47%)
Sep 12, 2006 24.66 25.61 24.41 25.35 187,371 +0.76(+3.09%)
Sep 11, 2006 24.80 25.05 24.46 24.59 172,605 -0.43(-1.72%)
Sep 08, 2006 24.96 25.31 24.85 25.02 99,917 +0.07(+0.28%)
Sep 07, 2006 25.07 25.45 24.61 24.95 108,200 -0.28(-1.11%)
Sep 06, 2006 25.52 25.87 25.23 25.23 244,782 -0.54(-2.10%)
Sep 05, 2006 25.43 25.89 25.19 25.77 136,402 +0.45(+1.78%)
Sep 01, 2006 25.76 25.82 25.26 25.32 122,001 -0.21(-0.82%)
Aug 31, 2006 25.72 25.80 25.29 25.53 207,329 -0.08(-0.31%)
Aug 30, 2006 25.19 25.96 25.16 25.61 201,471 +0.47(+1.87%)
Aug 29, 2006 24.86 25.21 24.56 25.14 157,243 +0.34(+1.37%)
Aug 28, 2006 23.94 24.86 23.88 24.80 763,897 +0.92(+3.85%)
Aug 25, 2006 23.65 24.21 23.64 23.88 705,369 +0.09(+0.38%)
Aug 24, 2006 23.95 24.01 23.55 23.79 131,448 -0.04(-0.17%)
Aug 23, 2006 24.47 24.61 23.64 23.83 154,391 -0.52(-2.14%)
Aug 22, 2006 24.38 24.47 24.21 24.35 146,481 -0.14(-0.57%)
Aug 21, 2006 24.81 24.87 24.32 24.49 100,672 -0.53(-2.12%)
Aug 18, 2006 25.25 25.25 24.41 25.02 243,455 -0.16(-0.64%)
Aug 17, 2006 24.88 25.33 24.88 25.18 152,256 +0.14(+0.56%)
Aug 16, 2006 24.82 25.16 24.72 25.04 288,687 +0.36(+1.46%)
Aug 15, 2006 24.31 24.74 24.21 24.68 100,164 +0.86(+3.61%)
Aug 14, 2006 23.29 24.23 23.29 23.82 203,724 +0.64(+2.76%)
Aug 11, 2006 22.81 23.31 22.57 23.18 156,069 +0.27(+1.18%)
Aug 10, 2006 22.53 23.10 22.39 22.91 366,290 +0.14(+0.61%)
Aug 09, 2006 23.46 23.70 22.68 22.77 388,474 -0.43(-1.85%)
Aug 08, 2006 23.65 23.87 23.20 23.20 305,808 -0.37(-1.57%)
Aug 07, 2006 24.07 24.35 23.42 23.57 219,856 -0.78(-3.20%)
Aug 04, 2006 24.70 25.59 24.04 24.35 330,797 +0.01(+0.04%)
Aug 03, 2006 23.74 24.45 23.13 24.34 264,875 +0.32(+1.33%)
Aug 02, 2006 23.28 24.08 23.28 24.02 288,778 +0.86(+3.71%)
Aug 01, 2006 23.45 23.79 22.87 23.16 269,180 -0.44(-1.86%)
Jul 31, 2006 23.38 23.76 23.04 23.60 320,055 +0.11(+0.47%)
Jul 28, 2006 21.64 23.54 21.63 23.49 335,027 +2.03(+9.46%)
Jul 27, 2006 22.20 22.33 21.32 21.46 324,244 -0.56(-2.54%)
Jul 26, 2006 22.28 22.45 21.96 22.02 237,939 -0.42(-1.87%)
Jul 25, 2006 22.23 22.89 22.09 22.44 238,222 +0.16(+0.72%)
Jul 24, 2006 21.16 22.60 21.37 22.28 260,606 +1.12(+5.29%)
Jul 21, 2006 21.60 21.74 20.87 21.16 289,122 -0.57(-2.62%)
Jul 20, 2006 22.22 22.45 21.71 21.73 555,075 -0.52(-2.34%)
Jul 19, 2006 23.75 22.83 21.57 22.25 794,672 -1.50(-6.32%)
Jul 18, 2006 23.58 24.12 23.19 23.75 371,799 +0.35(+1.50%)
Jul 17, 2006 23.50 23.70 23.00 23.40 182,803 -0.06(-0.26%)
Jul 14, 2006 23.16 23.78 23.16 23.46 292,416 +0.10(+0.43%)
Jul 13, 2006 23.56 23.73 23.09 23.36 275,683 -0.24(-1.02%)
Jul 12, 2006 24.67 24.69 23.39 23.60 494,559 -1.15(-4.65%)
Jul 11, 2006 24.97 25.02 24.27 24.75 396,363 -0.23(-0.92%)
Jul 10, 2006 25.07 25.41 24.97 24.98 144,437 -0.04(-0.16%)
Jul 07, 2006 25.41 25.64 25.01 25.02 151,980 -0.49(-1.92%)
Jul 06, 2006 25.60 25.81 25.22 25.51 144,987 +0.01(+0.04%)
Jul 05, 2006 25.84 25.99 25.11 25.50 160,470 -0.61(-2.34%)
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.