Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 27.80 27.85 26.80 26.98 378,163 -0.92(-3.30%)
Dec 31, 2004 27.94 28.09 27.75 27.90 133,600 -0.10(-0.36%)
Dec 30, 2004 27.91 28.18 27.91 28.00 92,300 -0.04(-0.14%)
Dec 29, 2004 27.91 28.24 27.90 28.04 46,600 +0.00(+0.00%)
Dec 28, 2004 27.68 28.30 27.52 28.04 216,900 +0.54(+1.96%)
Dec 27, 2004 28.10 28.18 27.40 27.50 188,000 -0.47(-1.68%)
Dec 23, 2004 27.99 28.07 27.85 27.97 90,300 +0.07(+0.25%)
Dec 22, 2004 27.40 27.97 27.40 27.90 169,600 +0.18(+0.65%)
Dec 21, 2004 27.06 27.72 27.06 27.72 271,700 +0.46(+1.69%)
Dec 20, 2004 27.28 27.82 26.99 27.26 157,400 -0.08(-0.29%)
Dec 17, 2004 27.70 27.98 27.17 27.34 280,100 -0.28(-1.01%)
Dec 16, 2004 27.85 28.00 27.33 27.62 156,300 -0.36(-1.29%)
Dec 15, 2004 27.51 27.98 27.39 27.98 138,600 +0.36(+1.30%)
Dec 14, 2004 27.22 27.65 27.05 27.62 311,200 +0.60(+2.22%)
Dec 13, 2004 27.30 27.34 26.97 27.02 244,000 -0.08(-0.30%)
Dec 10, 2004 27.50 27.50 26.83 27.10 718,700 -1.45(-5.08%)
Dec 09, 2004 28.50 28.80 27.78 28.55 355,400 -0.16(-0.56%)
Dec 08, 2004 29.10 29.12 28.54 28.71 298,300 -0.29(-1.00%)
Dec 07, 2004 29.67 29.90 28.88 29.00 500,400 -0.58(-1.96%)
Dec 06, 2004 28.05 29.82 27.86 29.58 1,011,900 +1.65(+5.91%)
Dec 03, 2004 26.80 28.08 26.66 27.93 482,200 +1.39(+5.24%)
Dec 02, 2004 26.36 26.89 26.12 26.54 283,300 +0.09(+0.34%)
Dec 01, 2004 26.05 26.85 25.71 26.45 284,900 +0.65(+2.52%)
Nov 30, 2004 25.85 26.10 25.70 25.80 264,600 -0.13(-0.50%)
Nov 29, 2004 26.06 26.25 25.65 25.93 257,200 +0.13(+0.50%)
Nov 26, 2004 25.87 26.07 25.78 25.80 60,900 -0.12(-0.46%)
Nov 24, 2004 26.00 26.13 25.79 25.92 247,800 -0.02(-0.08%)
Nov 23, 2004 26.35 26.35 25.70 25.94 351,600 -0.24(-0.92%)
Nov 22, 2004 26.55 26.69 25.97 26.18 444,200 -0.52(-1.95%)
Nov 19, 2004 27.39 27.70 26.64 26.70 234,300 -0.93(-3.37%)
Nov 18, 2004 27.58 27.74 27.23 27.63 326,400 +0.05(+0.18%)
Nov 17, 2004 26.80 27.70 26.80 27.58 316,700 +0.88(+3.30%)
Nov 16, 2004 26.87 27.19 26.57 26.70 262,100 -0.29(-1.07%)
Nov 15, 2004 26.30 26.99 26.15 26.99 280,900 +0.59(+2.23%)
Nov 12, 2004 26.30 26.41 26.21 26.40 181,100 +0.00(+0.00%)
Nov 11, 2004 26.32 26.51 26.30 26.40 277,700 +0.19(+0.72%)
Nov 10, 2004 26.22 26.41 26.17 26.21 128,500 -0.19(-0.72%)
Nov 09, 2004 26.60 26.71 26.08 26.40 208,500 -0.34(-1.27%)
Nov 08, 2004 27.09 27.09 26.64 26.74 162,700 -0.23(-0.85%)
Nov 05, 2004 26.80 27.20 26.61 26.97 370,400 +0.28(+1.05%)
Nov 04, 2004 25.85 26.74 25.44 26.69 315,200 +0.79(+3.05%)
Nov 03, 2004 26.79 27.31 25.59 25.90 411,000 -0.12(-0.46%)
Nov 02, 2004 25.78 26.57 25.69 26.02 367,300 +0.39(+1.52%)
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.