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 (%)
Sep 30, 2002 14.86 14.86 13.77 13.92 480,000 -0.94(-6.33%)
Sep 27, 2002 15.00 15.30 14.45 14.86 243,300 -0.25(-1.65%)
Sep 26, 2002 15.70 15.70 14.26 15.11 429,900 -0.34(-2.20%)
Sep 25, 2002 15.26 15.75 15.00 15.45 421,882 +0.50(+3.34%)
Sep 24, 2002 14.00 15.43 13.90 14.95 468,837 +0.85(+6.03%)
Sep 23, 2002 14.42 14.43 13.82 14.10 655,100 -0.33(-2.29%)
Sep 20, 2002 14.35 14.53 14.10 14.43 320,103 +0.41(+2.92%)
Sep 19, 2002 14.26 14.26 13.83 14.02 453,600 -0.63(-4.30%)
Sep 18, 2002 14.97 14.97 14.21 14.65 252,728 -0.25(-1.68%)
Sep 17, 2002 15.15 15.53 14.76 14.90 334,900 -0.22(-1.46%)
Sep 16, 2002 15.60 15.64 15.10 15.12 95,765 -0.63(-4.00%)
Sep 13, 2002 15.85 15.93 15.37 15.75 113,900 -0.10(-0.63%)
Sep 12, 2002 16.50 16.54 15.61 15.85 171,800 -0.66(-4.00%)
Sep 11, 2002 16.76 17.29 16.50 16.51 152,700 -0.14(-0.83%)
Sep 10, 2002 15.90 17.03 15.90 16.65 294,000 +0.74(+4.65%)
Sep 09, 2002 15.94 16.03 15.35 15.91 145,147 -0.06(-0.38%)
Sep 06, 2002 15.18 16.16 15.18 15.97 14,320,000 +0.90(+5.97%)
Sep 05, 2002 15.30 15.33 14.95 15.07 262,900 -0.31(-2.02%)
Sep 04, 2002 15.40 15.64 14.97 15.38 294,200 +0.00(+0.00%)
Sep 03, 2002 15.37 15.46 14.88 15.38 324,820 -0.37(-2.35%)
Aug 30, 2002 16.15 16.15 15.50 15.75 205,900 -0.42(-2.60%)
Aug 29, 2002 15.95 16.38 15.53 16.17 300,300 +0.06(+0.37%)
Aug 28, 2002 16.68 16.68 16.00 16.11 178,960 -0.72(-4.28%)
Aug 27, 2002 17.58 17.68 16.53 16.83 270,500 -0.83(-4.70%)
Aug 26, 2002 17.07 17.67 16.81 17.66 160,622 +0.57(+3.34%)
Aug 23, 2002 18.00 18.00 17.08 17.09 174,300 -0.99(-5.48%)
Aug 22, 2002 17.73 18.37 17.66 18.08 186,188 +0.32(+1.80%)
Aug 21, 2002 17.77 18.33 17.27 17.76 392,770 +0.14(+0.79%)
Aug 20, 2002 17.83 17.92 17.35 17.62 182,300 +0.77(+4.57%)
Aug 16, 2002 16.24 17.24 15.99 16.85 440,674 +0.54(+3.31%)
Aug 15, 2002 15.75 16.48 15.71 16.31 545,186 +0.64(+4.08%)
Aug 14, 2002 15.03 15.74 14.93 15.67 228,300 +0.57(+3.77%)
Aug 13, 2002 15.24 15.90 15.03 15.10 385,300 -0.15(-0.98%)
Aug 12, 2002 15.56 15.56 14.82 15.25 178,347 +0.95(+6.64%)
Aug 07, 2002 14.51 14.96 13.80 14.30 546,400 -0.04(-0.28%)
Aug 06, 2002 13.89 14.57 13.86 14.34 625,400 +0.36(+2.58%)
Aug 05, 2002 14.61 14.75 13.75 13.98 519,054 -0.70(-4.77%)
Aug 02, 2002 15.22 15.35 14.61 14.68 955,500 -0.51(-3.36%)
Aug 01, 2002 15.25 15.35 14.78 15.19 404,192 -0.18(-1.17%)
Jul 31, 2002 15.74 15.75 15.25 15.37 539,700 -0.48(-3.03%)
Jul 30, 2002 16.09 16.25 15.43 15.85 420,000 +0.01(+0.06%)
Jul 29, 2002 15.26 16.04 15.18 15.84 4,003,000 +0.64(+4.21%)
Jul 26, 2002 15.06 15.44 15.00 15.20 782,300 +0.15(+1.00%)
Jul 25, 2002 15.25 15.85 14.85 15.05 414,500 -0.27(-1.76%)
Jul 24, 2002 14.99 15.44 14.41 15.32 580,200 +0.35(+2.34%)
Jul 23, 2002 15.80 15.84 14.66 14.97 564,500 -0.66(-4.22%)
Jul 22, 2002 16.25 16.54 15.01 15.63 436,200 -0.60(-3.70%)
Jul 19, 2002 16.80 16.80 16.03 16.23 567,300 -1.02(-5.91%)
Jul 17, 2002 18.09 18.55 16.70 17.25 681,100 -0.85(-4.70%)
Jul 12, 2002 18.33 18.69 17.97 18.10 387,600 -0.10(-0.55%)
Jul 11, 2002 18.63 18.93 17.62 18.20 940,700 -0.59(-3.14%)
Jul 10, 2002 19.18 19.45 18.64 18.79 484,800 -0.25(-1.31%)
Jul 09, 2002 20.13 20.13 19.04 19.04 446,900 -1.09(-5.41%)
Jul 08, 2002 20.50 20.50 20.13 20.13 306,400 -0.37(-1.80%)
Jul 05, 2002 18.94 20.85 18.94 20.50 143,500 +1.51(+7.95%)
Jul 04, 2002 19.00 19.49 18.70 18.99 576,100 +0.00(+0.00%)
Jul 03, 2002 19.00 19.49 18.70 18.99 576,100 -0.02(-0.11%)
Jul 02, 2002 19.84 19.95 18.95 19.01 492,300 -1.03(-5.14%)
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.