Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.92 22.99 22.45 22.51 244,457 -0.33(-1.44%)
Jun 28, 2007 23.08 23.30 22.79 22.84 315,009 -0.19(-0.83%)
Jun 27, 2007 22.88 23.08 22.43 23.03 246,351 +0.22(+0.96%)
Jun 26, 2007 22.87 22.92 22.47 22.81 386,105 +0.02(+0.09%)
Jun 25, 2007 23.10 23.28 22.62 22.79 273,975 -0.31(-1.34%)
Jun 22, 2007 23.61 23.71 23.01 23.10 714,445 -0.61(-2.57%)
Jun 21, 2007 23.24 23.72 22.97 23.71 345,429 +0.40(+1.72%)
Jun 20, 2007 23.28 23.51 23.17 23.31 333,300 +0.07(+0.30%)
Jun 19, 2007 23.23 23.47 23.03 23.24 252,000 -0.14(-0.60%)
Jun 18, 2007 23.49 23.56 23.21 23.38 414,400 -0.11(-0.47%)
Jun 15, 2007 23.45 23.50 23.01 23.49 614,700 +0.30(+1.29%)
Jun 14, 2007 22.85 23.27 22.78 23.19 253,600 +0.31(+1.35%)
Jun 13, 2007 22.47 22.99 22.33 22.88 309,500 +0.37(+1.64%)
Jun 12, 2007 22.67 22.84 22.38 22.51 363,900 -0.29(-1.27%)
Jun 11, 2007 22.72 23.02 22.62 22.80 336,076 -0.03(-0.13%)
Jun 08, 2007 22.50 23.01 22.36 22.83 217,800 +0.34(+1.51%)
Jun 07, 2007 22.80 22.96 22.47 22.49 265,789 -0.43(-1.88%)
Jun 06, 2007 22.98 23.13 22.71 22.92 401,098 -0.26(-1.12%)
Jun 05, 2007 23.39 23.40 23.02 23.18 322,982 -0.27(-1.15%)
Jun 04, 2007 23.39 23.54 23.39 23.45 377,180 -0.01(-0.04%)
Jun 01, 2007 23.63 23.65 23.32 23.46 590,093 -0.07(-0.30%)
May 31, 2007 23.31 23.55 23.10 23.53 538,721 +0.31(+1.34%)
May 30, 2007 23.12 23.28 22.90 23.22 270,524 -0.15(-0.64%)
May 29, 2007 23.30 23.44 23.07 23.37 244,597 +0.19(+0.82%)
May 25, 2007 22.97 23.21 22.97 23.18 349,267 +0.11(+0.48%)
May 24, 2007 23.42 23.46 22.98 23.07 305,128 -0.33(-1.41%)
May 23, 2007 23.71 23.74 23.36 23.40 330,275 -0.22(-0.93%)
May 22, 2007 23.94 23.94 23.40 23.62 364,873 -0.39(-1.62%)
May 21, 2007 23.57 24.24 23.48 24.01 277,725 +0.41(+1.74%)
May 18, 2007 23.28 23.75 23.00 23.60 306,762 +0.41(+1.77%)
May 17, 2007 23.26 23.37 23.05 23.19 268,341 -0.11(-0.47%)
May 16, 2007 23.33 23.36 23.01 23.30 521,375 +0.00(+0.00%)
May 15, 2007 23.27 23.44 22.97 23.30 421,939 +0.06(+0.26%)
May 14, 2007 23.22 23.41 22.97 23.24 481,825 -0.06(-0.26%)
May 11, 2007 22.80 23.36 22.76 23.30 332,574 +0.50(+2.19%)
May 10, 2007 23.34 23.34 22.75 22.80 312,955 -0.53(-2.27%)
May 09, 2007 23.03 23.42 22.78 23.33 160,617 +0.20(+0.86%)
May 08, 2007 23.27 23.37 22.54 23.13 280,662 -0.28(-1.20%)
May 07, 2007 23.48 23.74 23.23 23.41 414,397 -0.16(-0.68%)
May 04, 2007 23.01 23.79 22.90 23.57 416,368 +0.58(+2.52%)
May 03, 2007 22.57 23.00 22.52 22.99 352,398 +0.43(+1.91%)
May 02, 2007 21.88 22.74 21.88 22.56 585,593 +0.70(+3.20%)
May 01, 2007 21.52 21.97 21.52 21.86 540,622 +0.31(+1.44%)
Apr 30, 2007 21.85 21.96 21.51 21.55 336,745 -0.23(-1.06%)
Apr 27, 2007 21.74 21.97 21.68 21.78 175,450 -0.09(-0.41%)
Apr 26, 2007 21.74 21.93 21.61 21.87 231,548 +0.21(+0.97%)
Apr 25, 2007 21.48 21.79 21.32 21.66 383,644 +0.27(+1.26%)
Apr 24, 2007 21.35 21.66 21.20 21.39 244,419 +0.01(+0.05%)
Apr 23, 2007 21.47 21.52 21.20 21.38 229,263 -0.18(-0.83%)
Apr 20, 2007 21.34 21.68 21.23 21.56 280,389 +0.30(+1.41%)
Apr 19, 2007 21.43 21.53 21.03 21.26 465,843 -0.26(-1.21%)
Apr 18, 2007 20.36 21.92 20.20 21.52 1,179,771 -1.26(-5.53%)
Apr 17, 2007 22.85 22.93 22.57 22.78 222,225 -0.22(-0.96%)
Apr 16, 2007 22.20 23.08 22.20 23.00 216,220 +0.69(+3.09%)
Apr 13, 2007 22.18 22.31 22.03 22.31 107,615 +0.10(+0.45%)
Apr 12, 2007 21.85 22.26 21.79 22.21 148,399 +0.27(+1.23%)
Apr 11, 2007 22.05 22.08 21.72 21.94 509,912 -0.08(-0.36%)
Apr 10, 2007 21.85 22.05 21.84 22.02 93,025 +0.24(+1.10%)
Apr 09, 2007 21.84 21.97 21.62 21.78 136,262 -0.02(-0.09%)
Apr 05, 2007 21.78 21.89 21.65 21.80 167,524 +0.06(+0.28%)
Apr 04, 2007 21.65 21.82 21.53 21.74 171,865 +0.07(+0.32%)
Apr 03, 2007 21.60 21.92 21.47 21.67 160,849 +0.12(+0.56%)
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.