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 (%)
May 30, 2008 27.54 27.93 27.14 27.86 492,706 +0.40(+1.46%)
May 29, 2008 27.38 27.72 27.29 27.46 276,758 +0.01(+0.04%)
May 28, 2008 27.01 27.62 26.81 27.45 342,703 +0.21(+0.77%)
May 27, 2008 26.37 27.25 26.37 27.24 368,382 +0.84(+3.18%)
May 26, 2008 26.85 27.04 26.09 26.40 256,125 +0.00(+0.00%)
May 23, 2008 26.85 27.04 26.09 26.40 256,125 -0.52(-1.93%)
May 22, 2008 26.56 27.15 26.31 26.92 342,541 +0.51(+1.93%)
May 21, 2008 26.44 26.95 26.14 26.41 447,933 +0.09(+0.34%)
May 20, 2008 26.30 26.44 26.00 26.32 256,940 -0.19(-0.72%)
May 19, 2008 26.63 27.20 26.41 26.51 393,110 -0.16(-0.60%)
May 16, 2008 26.64 26.77 26.19 26.67 315,491 +0.17(+0.64%)
May 15, 2008 26.39 26.58 26.02 26.50 207,107 +0.06(+0.23%)
May 14, 2008 26.31 26.82 26.22 26.44 378,650 +0.17(+0.65%)
May 13, 2008 26.00 26.28 25.73 26.27 309,131 +0.33(+1.27%)
May 12, 2008 25.54 25.94 25.54 25.94 224,342 +0.41(+1.61%)
May 09, 2008 25.47 25.80 25.25 25.53 171,844 -0.16(-0.62%)
May 08, 2008 25.42 25.82 25.26 25.69 218,274 +0.32(+1.26%)
May 07, 2008 25.27 25.96 25.27 25.37 251,822 +0.08(+0.32%)
May 06, 2008 25.12 25.71 25.05 25.29 231,644 +0.04(+0.16%)
May 05, 2008 24.96 25.81 24.73 25.25 373,791 +0.29(+1.16%)
May 02, 2008 25.73 25.79 24.87 24.96 301,741 -0.47(-1.85%)
May 01, 2008 25.23 25.63 25.02 25.43 410,378 +0.23(+0.91%)
Apr 30, 2008 25.05 26.00 25.05 25.20 587,399 -0.67(-2.59%)
Apr 29, 2008 24.11 26.45 24.11 25.87 1,358,414 +2.87(+12.48%)
Apr 28, 2008 22.61 23.12 22.53 23.00 214,329 +0.13(+0.57%)
Apr 25, 2008 23.09 23.20 22.36 22.87 150,049 -0.17(-0.74%)
Apr 24, 2008 22.73 23.23 22.39 23.04 188,660 +0.37(+1.63%)
Apr 23, 2008 22.72 22.95 22.51 22.67 148,231 +0.06(+0.27%)
Apr 22, 2008 22.40 22.91 22.27 22.61 200,615 +0.15(+0.67%)
Apr 21, 2008 22.37 22.60 21.96 22.46 264,705 -0.05(-0.22%)
Apr 18, 2008 22.72 22.78 22.36 22.51 193,696 +0.21(+0.94%)
Apr 17, 2008 22.35 22.68 22.05 22.30 214,960 -0.10(-0.45%)
Apr 16, 2008 22.35 22.70 22.12 22.40 393,131 +0.28(+1.27%)
Apr 15, 2008 22.13 22.25 21.81 22.12 277,522 +0.15(+0.68%)
Apr 14, 2008 22.20 22.34 21.89 21.97 347,724 -0.28(-1.26%)
Apr 11, 2008 22.22 23.06 22.10 22.25 219,188 -0.79(-3.43%)
Apr 10, 2008 22.97 23.18 22.87 23.04 334,456 +0.11(+0.48%)
Apr 09, 2008 23.07 23.34 22.71 22.93 176,446 -0.12(-0.52%)
Apr 08, 2008 22.80 23.11 22.80 23.05 278,340 +0.11(+0.48%)
Apr 07, 2008 22.81 23.26 22.75 22.94 369,502 +0.24(+1.06%)
Apr 04, 2008 22.83 22.95 22.38 22.70 180,088 -0.03(-0.13%)
Apr 03, 2008 22.76 23.00 22.26 22.73 338,296 -0.19(-0.83%)
Apr 02, 2008 22.71 22.99 21.45 22.92 352,281 +0.29(+1.28%)
Apr 01, 2008 21.92 22.71 21.89 22.63 422,179 +0.80(+3.66%)
Mar 31, 2008 21.32 22.40 21.25 21.83 243,151 +0.59(+2.78%)
Mar 28, 2008 21.30 21.54 21.08 21.24 261,156 +0.01(+0.05%)
Mar 27, 2008 21.45 21.84 21.13 21.23 223,056 -0.15(-0.70%)
Mar 26, 2008 21.82 22.07 21.30 21.38 276,366 -0.53(-2.42%)
Mar 25, 2008 21.80 22.03 21.48 21.91 190,054 +0.20(+0.92%)
Mar 24, 2008 21.15 22.16 21.11 21.71 387,740 +0.60(+2.84%)
Mar 21, 2008 20.37 21.11 20.06 21.11 956,079 +0.00(+0.00%)
Mar 20, 2008 20.37 21.11 20.06 21.11 956,079 +0.96(+4.76%)
Mar 19, 2008 20.79 20.88 20.15 20.15 291,189 -0.46(-2.23%)
Mar 18, 2008 20.25 20.76 19.89 20.61 391,534 +0.79(+3.99%)
Mar 17, 2008 19.62 20.32 19.38 19.82 528,929 -0.43(-2.12%)
Mar 14, 2008 20.51 20.70 19.93 20.25 444,747 -0.15(-0.74%)
Mar 13, 2008 19.79 20.51 19.61 20.40 391,111 +0.53(+2.67%)
Mar 12, 2008 19.86 20.46 19.85 19.87 571,963 +0.06(+0.30%)
Mar 11, 2008 19.80 19.99 19.44 19.81 516,268 +0.49(+2.54%)
Mar 10, 2008 19.83 19.83 19.21 19.32 422,725 -0.40(-2.03%)
Mar 07, 2008 19.29 20.00 19.29 19.72 440,860 +0.18(+0.92%)
Mar 06, 2008 19.27 19.83 19.27 19.54 302,088 +0.21(+1.09%)
Mar 05, 2008 19.68 19.82 19.29 19.33 288,016 -0.22(-1.13%)
Mar 04, 2008 19.23 19.69 19.15 19.55 367,242 +0.08(+0.41%)
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.