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 (%)
Aug 31, 2005 29.45 30.18 28.71 29.75 207,755 +0.35(+1.19%)
Aug 30, 2005 29.69 29.88 28.79 29.40 147,020 -0.36(-1.21%)
Aug 29, 2005 29.71 29.96 29.07 29.76 183,182 +0.04(+0.13%)
Aug 26, 2005 30.31 30.33 29.55 29.72 180,836 -0.66(-2.17%)
Aug 25, 2005 30.29 30.72 30.21 30.38 193,836 +0.04(+0.13%)
Aug 24, 2005 30.74 31.31 30.30 30.34 127,425 -0.26(-0.85%)
Aug 23, 2005 31.00 31.12 30.55 30.60 126,481 -0.49(-1.58%)
Aug 22, 2005 30.94 31.34 30.81 31.09 133,819 +0.37(+1.20%)
Aug 19, 2005 30.29 31.18 30.29 30.72 114,051 +0.36(+1.19%)
Aug 18, 2005 30.71 30.75 30.06 30.36 184,024 -0.54(-1.75%)
Aug 17, 2005 30.41 31.14 30.31 30.90 134,914 +0.44(+1.44%)
Aug 16, 2005 31.40 31.44 30.19 30.46 221,120 -0.92(-2.93%)
Aug 15, 2005 30.84 31.41 30.57 31.38 159,912 +0.49(+1.59%)
Aug 12, 2005 30.77 31.10 30.45 30.89 173,833 +0.01(+0.03%)
Aug 11, 2005 31.29 31.46 30.88 30.88 241,479 -0.48(-1.53%)
Aug 10, 2005 31.45 31.97 30.93 31.36 157,984 +0.03(+0.10%)
Aug 09, 2005 31.27 31.58 31.05 31.33 115,675 +0.16(+0.51%)
Aug 08, 2005 31.35 31.40 30.81 31.17 194,954 +0.12(+0.39%)
Aug 05, 2005 31.72 31.86 30.97 31.05 225,882 -0.75(-2.36%)
Aug 04, 2005 33.00 33.01 31.42 31.80 197,306 -1.32(-3.99%)
Aug 03, 2005 33.39 33.48 32.97 33.12 216,081 -0.32(-0.96%)
Aug 02, 2005 33.01 33.48 32.78 33.44 139,428 +0.21(+0.63%)
Aug 01, 2005 33.20 33.58 32.82 33.23 162,450 -0.14(-0.42%)
Jul 29, 2005 32.94 33.49 32.92 33.37 278,182 +0.18(+0.54%)
Jul 28, 2005 32.22 33.19 32.03 33.19 126,047 +0.97(+3.01%)
Jul 27, 2005 32.52 32.75 31.61 32.22 181,221 -0.04(-0.12%)
Jul 26, 2005 31.82 32.75 31.82 32.26 202,795 +0.24(+0.75%)
Jul 25, 2005 32.81 33.24 31.72 32.02 257,735 -0.91(-2.76%)
Jul 22, 2005 32.95 33.00 31.17 32.93 415,976 +0.08(+0.24%)
Jul 21, 2005 32.58 33.72 32.56 32.85 861,612 -0.79(-2.35%)
Jul 20, 2005 31.39 33.76 30.76 33.64 2,036,010 +4.71(+16.28%)
Jul 19, 2005 28.39 29.00 28.37 28.93 136,106 +0.64(+2.26%)
Jul 18, 2005 28.72 28.79 28.27 28.29 169,315 -0.46(-1.60%)
Jul 15, 2005 28.32 28.75 28.32 28.75 135,773 +0.18(+0.63%)
Jul 14, 2005 28.41 28.72 28.35 28.57 159,873 +0.51(+1.82%)
Jul 13, 2005 27.95 28.11 27.25 28.06 208,002 -0.03(-0.11%)
Jul 12, 2005 28.10 28.41 27.85 28.09 148,050 -0.25(-0.88%)
Jul 11, 2005 27.60 28.34 27.45 28.34 204,300 +0.90(+3.28%)
Jul 08, 2005 25.85 27.50 25.85 27.44 172,251 +1.47(+5.66%)
Jul 07, 2005 26.42 26.50 25.43 25.97 336,327 -0.65(-2.44%)
Jul 06, 2005 27.10 27.13 26.50 26.62 126,634 -0.44(-1.63%)
Jul 05, 2005 26.13 27.06 25.96 27.06 219,100 +0.80(+3.05%)
Jul 01, 2005 26.25 26.72 26.00 26.26 177,700 +0.07(+0.27%)
Jun 30, 2005 26.22 26.47 26.10 26.19 166,909 +0.06(+0.23%)
Jun 29, 2005 26.10 26.49 25.90 26.13 138,831 +0.07(+0.27%)
Jun 28, 2005 25.39 26.06 25.25 26.06 155,956 +0.73(+2.88%)
Jun 27, 2005 25.69 25.69 25.12 25.33 256,514 -0.26(-1.02%)
Jun 24, 2005 26.52 26.69 25.46 25.59 199,149 -1.00(-3.76%)
Jun 23, 2005 26.90 27.28 26.59 26.59 155,119 -0.38(-1.41%)
Jun 22, 2005 26.80 27.19 26.73 26.97 110,475 +0.12(+0.45%)
Jun 21, 2005 26.62 26.88 26.52 26.85 102,774 +0.41(+1.55%)
Jun 20, 2005 26.44 26.85 26.34 26.44 70,438 -0.11(-0.41%)
Jun 17, 2005 26.75 26.84 26.17 26.55 269,961 +0.00(+0.00%)
Jun 16, 2005 26.17 26.71 26.16 26.55 263,484 +0.30(+1.14%)
Jun 15, 2005 26.68 26.69 25.88 26.25 264,080 -0.30(-1.13%)
Jun 14, 2005 26.29 26.58 26.21 26.55 84,037 +0.15(+0.57%)
Jun 13, 2005 26.29 26.78 26.15 26.40 76,343 -0.02(-0.08%)
Jun 10, 2005 26.51 26.63 26.29 26.42 78,730 -0.02(-0.08%)
Jun 09, 2005 26.27 26.54 26.00 26.44 125,158 +0.19(+0.72%)
Jun 08, 2005 26.30 26.62 26.14 26.25 170,878 -0.05(-0.19%)
Jun 07, 2005 26.29 26.93 26.18 26.30 207,558 -0.04(-0.15%)
Jun 06, 2005 25.62 26.35 25.62 26.34 195,246 +0.64(+2.49%)
Jun 03, 2005 26.12 26.13 25.69 25.70 202,235 -0.35(-1.34%)
Jun 02, 2005 25.94 26.10 25.70 26.05 214,210 +0.17(+0.66%)
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.