Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.15 20.32 19.98 20.15 233,523 +0.07(+0.35%)
Dec 28, 2007 20.08 20.35 20.03 20.08 190,017 +0.08(+0.40%)
Dec 27, 2007 21.12 21.12 19.99 20.00 220,715 -1.12(-5.30%)
Dec 26, 2007 20.94 21.24 20.70 21.12 146,599 +0.17(+0.81%)
Dec 24, 2007 21.05 21.05 20.80 20.95 83,688 -0.04(-0.19%)
Dec 21, 2007 21.02 21.10 20.79 20.99 494,744 +0.31(+1.50%)
Dec 20, 2007 20.56 20.71 20.32 20.68 265,484 +0.37(+1.82%)
Dec 19, 2007 20.14 20.48 19.97 20.31 260,175 +0.09(+0.45%)
Dec 18, 2007 19.70 20.23 19.55 20.22 354,718 +0.80(+4.12%)
Dec 17, 2007 19.51 20.00 19.41 19.42 161,066 -0.15(-0.77%)
Dec 14, 2007 19.79 20.15 19.57 19.57 213,586 -0.45(-2.25%)
Dec 13, 2007 20.15 20.29 19.87 20.02 405,670 -0.31(-1.52%)
Dec 12, 2007 20.52 21.00 20.00 20.33 151,089 +0.21(+1.04%)
Dec 11, 2007 20.70 21.05 20.12 20.12 239,202 -0.37(-1.81%)
Dec 10, 2007 20.67 20.94 20.32 20.49 132,806 -0.18(-0.87%)
Dec 07, 2007 20.97 20.97 20.46 20.67 132,012 -0.31(-1.48%)
Dec 06, 2007 20.40 20.98 20.14 20.98 165,511 +0.58(+2.84%)
Dec 05, 2007 20.16 20.54 19.81 20.40 168,651 +0.55(+2.77%)
Dec 04, 2007 19.75 20.12 19.71 19.85 181,212 -0.04(-0.20%)
Dec 03, 2007 20.12 20.58 19.87 19.89 164,151 -0.38(-1.87%)
Nov 30, 2007 21.19 21.20 20.21 20.27 277,986 -0.66(-3.15%)
Nov 29, 2007 21.02 21.25 20.73 20.93 196,795 -0.10(-0.48%)
Nov 28, 2007 20.90 21.26 20.56 21.03 271,565 +0.42(+2.04%)
Nov 27, 2007 20.38 21.20 20.04 20.61 449,877 +0.51(+2.54%)
Nov 26, 2007 20.64 20.83 20.05 20.10 190,230 -0.55(-2.66%)
Nov 23, 2007 20.21 20.78 20.10 20.65 52,326 +0.64(+3.20%)
Nov 21, 2007 20.14 20.39 19.95 20.01 200,095 -0.29(-1.43%)
Nov 20, 2007 20.23 20.60 19.95 20.30 286,186 +0.14(+0.69%)
Nov 19, 2007 20.33 20.53 20.06 20.16 208,817 -0.43(-2.09%)
Nov 16, 2007 20.64 21.00 20.16 20.59 234,594 +0.10(+0.49%)
Nov 15, 2007 20.92 20.92 20.36 20.49 199,150 -0.56(-2.66%)
Nov 14, 2007 21.13 21.36 20.81 21.05 267,918 +0.01(+0.05%)
Nov 13, 2007 21.01 21.23 20.75 21.04 287,844 +0.27(+1.30%)
Nov 12, 2007 20.71 21.72 20.65 20.77 391,241 +0.08(+0.39%)
Nov 09, 2007 20.40 21.03 20.35 20.69 323,491 -0.01(-0.05%)
Nov 08, 2007 20.53 21.03 20.47 20.70 434,174 +0.31(+1.52%)
Nov 07, 2007 21.03 21.22 20.37 20.39 443,127 -0.94(-4.41%)
Nov 06, 2007 21.10 21.50 20.83 21.33 554,776 +0.48(+2.30%)
Nov 05, 2007 19.57 21.13 19.57 20.85 867,024 +0.85(+4.25%)
Nov 02, 2007 20.59 22.35 19.52 20.00 2,194,378 +3.17(+18.84%)
Nov 01, 2007 17.69 17.97 16.74 16.83 341,488 -1.15(-6.40%)
Oct 31, 2007 17.92 18.12 17.37 17.98 427,202 +0.17(+0.95%)
Oct 30, 2007 17.66 17.99 17.62 17.81 201,135 +0.11(+0.62%)
Oct 29, 2007 18.13 18.30 17.49 17.70 267,888 -0.34(-1.88%)
Oct 26, 2007 17.96 18.04 17.63 18.04 126,972 +0.37(+2.09%)
Oct 25, 2007 17.89 18.03 17.55 17.67 237,591 -0.20(-1.12%)
Oct 24, 2007 17.68 17.95 17.39 17.87 244,803 +0.02(+0.11%)
Oct 23, 2007 18.33 18.33 17.63 17.85 242,882 -0.08(-0.45%)
Oct 22, 2007 17.29 18.03 17.29 17.93 148,900 +0.51(+2.93%)
Oct 19, 2007 18.14 18.19 17.42 17.42 227,612 -0.72(-3.97%)
Oct 18, 2007 18.31 18.36 17.86 18.14 162,053 -0.24(-1.31%)
Oct 17, 2007 18.52 18.61 18.11 18.38 210,294 +0.11(+0.60%)
Oct 16, 2007 18.41 18.59 18.23 18.27 275,104 -0.23(-1.24%)
Oct 15, 2007 18.86 18.96 18.33 18.50 280,349 -0.39(-2.06%)
Oct 12, 2007 19.03 19.08 18.76 18.89 165,631 -0.09(-0.47%)
Oct 11, 2007 19.06 19.19 18.76 18.98 557,897 -0.02(-0.11%)
Oct 10, 2007 18.92 19.17 18.92 19.00 344,090 +0.02(+0.11%)
Oct 09, 2007 19.07 19.16 18.85 18.98 467,162 -0.07(-0.37%)
Oct 08, 2007 18.94 19.13 18.94 19.05 324,521 +0.03(+0.16%)
Oct 05, 2007 18.85 19.28 18.75 19.02 176,473 +0.35(+1.87%)
Oct 04, 2007 18.27 18.67 17.95 18.67 231,575 +0.44(+2.41%)
Oct 03, 2007 18.08 18.46 18.08 18.23 121,520 +0.01(+0.05%)
Oct 02, 2007 18.07 18.30 17.81 18.22 172,762 +0.18(+1.00%)
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.