Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.25 22.20 20.87 21.27 673,500 +0.04(+0.19%)
Jan 30, 2003 21.76 22.65 21.07 21.23 753,618 -0.53(-2.44%)
Jan 29, 2003 18.81 22.02 18.81 21.76 1,362,000 +3.16(+16.99%)
Jan 28, 2003 18.82 18.93 18.17 18.60 278,900 -0.07(-0.37%)
Jan 27, 2003 19.32 19.32 18.40 18.67 261,600 -0.51(-2.66%)
Jan 24, 2003 19.80 19.80 19.06 19.18 198,500 -0.64(-3.23%)
Jan 23, 2003 19.80 20.25 19.38 19.82 203,900 +0.14(+0.71%)
Jan 22, 2003 20.31 20.77 19.66 19.68 199,300 -0.65(-3.20%)
Jan 21, 2003 19.82 20.71 19.77 20.33 256,600 +0.29(+1.45%)
Jan 17, 2003 20.59 20.60 19.69 20.04 215,700 -0.71(-3.42%)
Jan 16, 2003 20.94 21.47 20.54 20.75 246,700 -0.23(-1.10%)
Jan 15, 2003 21.71 21.75 20.77 20.98 407,400 -0.72(-3.32%)
Jan 14, 2003 21.72 22.20 21.41 21.70 248,800 -0.05(-0.23%)
Jan 13, 2003 22.00 22.67 21.62 21.75 449,500 -0.07(-0.32%)
Jan 10, 2003 20.97 22.30 20.64 21.82 372,000 +0.83(+3.95%)
Jan 09, 2003 20.84 21.26 20.75 20.99 478,200 +0.19(+0.91%)
Jan 08, 2003 20.45 21.40 20.34 20.80 560,000 +0.47(+2.31%)
Jan 07, 2003 20.35 20.86 20.23 20.33 229,500 -0.03(-0.15%)
Jan 06, 2003 19.31 20.78 19.28 20.36 368,200 +1.12(+5.83%)
Jan 03, 2003 19.22 19.33 19.01 19.24 187,100 +0.04(+0.20%)
Jan 02, 2003 18.44 19.47 18.43 19.20 156,100 +0.77(+4.18%)
Dec 31, 2002 18.48 19.02 18.24 18.43 266,600 -0.04(-0.22%)
Dec 30, 2002 18.48 18.83 17.96 18.47 272,400 +0.05(+0.27%)
Dec 27, 2002 18.50 18.81 18.31 18.42 172,400 -0.14(-0.75%)
Dec 26, 2002 18.74 19.25 18.49 18.56 206,700 -0.09(-0.48%)
Dec 24, 2002 18.46 18.98 18.44 18.65 215,600 +0.05(+0.27%)
Dec 23, 2002 17.48 18.66 17.28 18.60 445,800 +1.16(+6.65%)
Dec 20, 2002 17.48 18.15 17.28 17.44 402,700 +0.10(+0.58%)
Dec 19, 2002 16.86 17.48 16.66 17.34 306,400 +0.41(+2.42%)
Dec 18, 2002 17.64 17.64 16.81 16.93 215,800 -0.71(-4.02%)
Dec 17, 2002 17.50 17.98 17.33 17.64 321,300 +0.03(+0.17%)
Dec 16, 2002 17.50 17.85 17.39 17.61 333,700 +0.11(+0.63%)
Dec 13, 2002 17.98 18.00 17.40 17.50 269,000 -0.70(-3.85%)
Dec 12, 2002 18.43 18.81 17.93 18.20 273,300 -0.11(-0.60%)
Dec 11, 2002 18.75 18.90 18.08 18.31 493,600 -0.41(-2.20%)
Dec 10, 2002 18.11 19.22 18.07 18.72 346,900 +0.64(+3.55%)
Dec 09, 2002 19.54 19.58 17.96 18.08 325,100 -1.57(-7.99%)
Dec 06, 2002 19.72 19.75 19.19 19.65 361,100 -0.35(-1.75%)
Dec 05, 2002 21.05 21.40 19.49 20.00 299,300 -0.86(-4.12%)
Dec 04, 2002 21.90 21.90 19.28 20.86 955,200 -1.15(-5.22%)
Dec 03, 2002 22.89 22.89 21.76 22.01 377,800 -0.96(-4.18%)
Dec 02, 2002 22.60 23.20 22.40 22.97 484,900 +0.52(+2.32%)
Nov 29, 2002 22.99 23.30 22.31 22.45 106,800 -0.54(-2.35%)
Nov 27, 2002 22.20 23.14 22.20 22.99 421,700 +0.96(+4.36%)
Nov 26, 2002 22.53 23.02 21.82 22.03 807,500 -0.62(-2.74%)
Nov 25, 2002 21.91 22.75 21.68 22.65 175,500 +0.70(+3.19%)
Nov 22, 2002 21.30 22.00 20.76 21.95 296,000 +0.50(+2.33%)
Nov 21, 2002 20.00 21.85 20.00 21.45 513,900 +1.45(+7.25%)
Nov 20, 2002 19.55 20.21 19.55 20.00 230,400 +0.27(+1.37%)
Nov 19, 2002 19.60 20.09 19.30 19.73 256,600 -0.22(-1.10%)
Nov 18, 2002 20.15 20.60 19.81 19.95 193,100 -0.08(-0.40%)
Nov 15, 2002 19.90 20.34 19.41 20.03 188,600 +0.03(+0.15%)
Nov 14, 2002 18.85 20.10 18.85 20.00 269,300 +1.25(+6.67%)
Nov 13, 2002 18.27 19.01 17.85 18.75 324,300 +0.48(+2.63%)
Nov 12, 2002 18.05 18.90 17.70 18.27 369,400 +0.39(+2.18%)
Nov 11, 2002 19.00 19.00 17.74 17.88 260,500 -1.15(-6.04%)
Nov 08, 2002 19.33 19.57 18.47 19.03 276,100 -0.31(-1.60%)
Nov 07, 2002 20.29 20.29 19.21 19.34 274,900 -0.98(-4.82%)
Nov 06, 2002 19.94 20.48 19.76 20.32 379,600 +0.47(+2.37%)
Nov 05, 2002 20.00 20.13 19.69 19.85 488,600 -0.15(-0.75%)
Nov 04, 2002 19.75 20.84 19.49 20.00 584,200 +0.35(+1.78%)
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.