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 (%)
Dec 30, 2005 30.27 30.48 29.44 30.09 176,099 -0.35(-1.15%)
Dec 29, 2005 30.49 30.86 30.26 30.44 70,434 -0.14(-0.46%)
Dec 28, 2005 30.45 30.69 29.91 30.58 63,700 +0.22(+0.72%)
Dec 27, 2005 31.46 31.71 30.36 30.36 123,900 -1.02(-3.25%)
Dec 23, 2005 31.13 31.55 31.04 31.38 54,053 +0.43(+1.39%)
Dec 22, 2005 31.08 31.42 30.47 30.95 136,153 -0.20(-0.64%)
Dec 21, 2005 31.00 31.56 30.72 31.15 140,127 +0.00(+0.00%)
Dec 20, 2005 31.12 31.75 31.02 31.15 101,612 -0.13(-0.42%)
Dec 19, 2005 31.29 31.90 30.81 31.28 171,339 -0.25(-0.79%)
Dec 16, 2005 31.48 31.82 30.93 31.53 422,897 +0.13(+0.41%)
Dec 15, 2005 32.28 32.29 31.06 31.40 189,836 -0.87(-2.70%)
Dec 14, 2005 32.29 32.70 32.01 32.27 310,305 +0.27(+0.84%)
Dec 13, 2005 31.67 32.60 31.35 32.00 835,024 +2.11(+7.06%)
Dec 12, 2005 29.48 30.04 29.48 29.89 121,647 +0.34(+1.15%)
Dec 09, 2005 28.60 29.73 28.60 29.55 184,542 +0.80(+2.78%)
Dec 08, 2005 29.80 30.02 28.57 28.75 301,111 -0.86(-2.90%)
Dec 07, 2005 30.39 30.62 29.23 29.61 279,380 -0.61(-2.02%)
Dec 06, 2005 30.40 30.73 30.12 30.22 154,940 -0.18(-0.59%)
Dec 05, 2005 31.15 31.15 30.04 30.40 225,500 -0.91(-2.91%)
Dec 02, 2005 31.30 31.45 30.76 31.31 122,617 -0.15(-0.48%)
Dec 01, 2005 31.03 31.70 30.85 31.46 221,096 +0.52(+1.68%)
Nov 30, 2005 30.99 31.03 29.87 30.94 225,045 +0.10(+0.32%)
Nov 29, 2005 30.75 30.93 30.35 30.84 189,565 +0.32(+1.05%)
Nov 28, 2005 31.44 31.44 30.48 30.52 229,649 -0.69(-2.21%)
Nov 25, 2005 30.92 31.30 30.92 31.21 18,449 +0.19(+0.61%)
Nov 23, 2005 30.89 31.50 30.89 31.02 104,496 +0.00(+0.00%)
Nov 22, 2005 30.90 31.14 30.68 31.02 164,982 +0.34(+1.11%)
Nov 21, 2005 30.74 30.90 30.62 30.68 226,091 -0.02(-0.07%)
Nov 18, 2005 30.63 30.92 30.55 30.70 199,993 +0.25(+0.82%)
Nov 17, 2005 30.25 30.68 30.08 30.45 284,043 +0.20(+0.66%)
Nov 16, 2005 30.02 30.44 29.99 30.25 142,346 +0.24(+0.80%)
Nov 15, 2005 30.74 30.98 29.99 30.01 169,951 -0.89(-2.88%)
Nov 14, 2005 30.82 31.22 30.79 30.90 145,740 +0.03(+0.10%)
Nov 11, 2005 30.94 31.11 30.66 30.87 53,430 -0.29(-0.93%)
Nov 10, 2005 30.65 31.42 30.25 31.16 241,989 +0.42(+1.37%)
Nov 09, 2005 30.39 30.91 30.24 30.74 145,458 +0.15(+0.49%)
Nov 08, 2005 30.19 30.79 30.00 30.59 138,245 +0.10(+0.33%)
Nov 07, 2005 30.83 30.99 30.34 30.49 276,478 -0.17(-0.55%)
Nov 04, 2005 30.24 30.77 30.20 30.66 246,335 +0.50(+1.66%)
Nov 03, 2005 29.67 30.20 29.67 30.16 248,739 +0.76(+2.59%)
Nov 02, 2005 28.35 29.66 28.35 29.40 172,408 +1.19(+4.22%)
Nov 01, 2005 28.40 28.66 27.96 28.21 165,322 -0.37(-1.29%)
Oct 31, 2005 28.18 28.74 28.02 28.58 204,162 +0.54(+1.93%)
Oct 28, 2005 27.43 28.22 27.02 28.04 138,683 +0.85(+3.13%)
Oct 27, 2005 27.98 28.25 26.93 27.19 247,060 -0.97(-3.44%)
Oct 26, 2005 28.35 28.78 27.74 28.16 208,936 -0.45(-1.57%)
Oct 25, 2005 28.71 28.81 28.18 28.61 152,241 -0.28(-0.97%)
Oct 24, 2005 28.25 28.89 28.02 28.89 110,350 +0.73(+2.59%)
Oct 21, 2005 27.74 28.60 27.74 28.16 168,145 +0.29(+1.04%)
Oct 20, 2005 27.68 28.14 27.11 27.87 253,221 +0.26(+0.94%)
Oct 19, 2005 27.69 27.84 26.78 27.61 490,896 -0.26(-0.93%)
Oct 18, 2005 28.68 29.60 26.82 27.87 561,739 -1.33(-4.55%)
Oct 17, 2005 29.34 29.34 28.30 29.20 240,906 -0.23(-0.78%)
Oct 14, 2005 30.03 30.03 28.80 29.43 260,269 -0.34(-1.14%)
Oct 13, 2005 28.83 30.05 28.42 29.77 589,690 +0.83(+2.87%)
Oct 12, 2005 28.92 29.30 27.99 28.94 227,879 -0.16(-0.55%)
Oct 11, 2005 30.25 30.36 29.09 29.10 165,101 -1.07(-3.55%)
Oct 10, 2005 30.18 30.61 29.48 30.17 191,179 +0.14(+0.47%)
Oct 07, 2005 29.76 30.30 28.82 30.03 212,677 +0.42(+1.42%)
Oct 06, 2005 30.37 30.77 29.36 29.61 282,450 -0.60(-1.99%)
Oct 05, 2005 30.43 31.23 29.32 30.21 178,584 -0.40(-1.31%)
Oct 04, 2005 31.26 31.73 30.54 30.61 178,684 -0.59(-1.89%)
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.