Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.88 27.00 26.28 26.28 293,915 -0.72(-2.67%)
Sep 29, 2003 25.96 27.20 25.90 27.00 452,422 +0.91(+3.49%)
Sep 26, 2003 26.47 27.16 26.02 26.09 309,473 -0.65(-2.43%)
Sep 25, 2003 27.62 27.79 26.73 26.74 459,755 -0.88(-3.19%)
Sep 24, 2003 28.72 28.90 27.35 27.62 338,318 -1.29(-4.46%)
Sep 23, 2003 29.57 29.58 28.75 28.91 258,894 -0.67(-2.27%)
Sep 22, 2003 29.50 30.03 29.27 29.58 309,991 -0.27(-0.90%)
Sep 19, 2003 29.88 30.18 29.65 29.85 200,042 -0.35(-1.16%)
Sep 18, 2003 29.32 30.20 28.81 30.20 397,515 +0.92(+3.14%)
Sep 17, 2003 29.46 29.70 29.05 29.28 272,064 -0.13(-0.44%)
Sep 16, 2003 28.90 29.41 28.60 29.41 382,043 +0.91(+3.19%)
Sep 15, 2003 28.80 29.12 28.50 28.50 165,100 -0.25(-0.87%)
Sep 12, 2003 28.75 29.17 28.60 28.75 399,900 +0.03(+0.10%)
Sep 11, 2003 29.76 29.80 28.35 28.72 601,900 -0.99(-3.33%)
Sep 10, 2003 31.30 31.30 29.60 29.71 269,800 -1.62(-5.17%)
Sep 09, 2003 31.75 31.75 31.01 31.33 171,500 -0.44(-1.38%)
Sep 08, 2003 30.59 31.79 30.54 31.77 221,000 +0.98(+3.18%)
Sep 05, 2003 31.05 31.42 30.75 30.79 196,600 -0.40(-1.28%)
Sep 04, 2003 30.76 31.69 30.65 31.19 317,400 +0.34(+1.10%)
Sep 03, 2003 30.85 31.48 30.85 30.85 388,900 -0.10(-0.32%)
Sep 02, 2003 30.97 31.20 30.70 30.95 423,600 +0.29(+0.95%)
Aug 29, 2003 29.87 30.96 29.80 30.66 344,600 +0.26(+0.86%)
Aug 28, 2003 29.20 30.71 28.64 30.40 497,900 +1.31(+4.50%)
Aug 27, 2003 28.80 29.20 28.77 29.09 130,600 -0.31(-1.05%)
Aug 26, 2003 28.48 29.45 28.18 29.40 224,700 +0.89(+3.12%)
Aug 25, 2003 28.77 28.77 28.21 28.51 161,000 -0.30(-1.04%)
Aug 22, 2003 29.33 29.66 28.61 28.81 335,900 -0.34(-1.17%)
Aug 21, 2003 29.28 29.44 28.96 29.15 209,300 -0.07(-0.24%)
Aug 20, 2003 29.80 29.80 28.85 29.22 245,900 -0.43(-1.45%)
Aug 19, 2003 29.01 29.85 28.90 29.65 424,100 +0.51(+1.75%)
Aug 18, 2003 28.05 29.22 27.80 29.14 284,600 +1.14(+4.07%)
Aug 15, 2003 27.94 28.18 27.81 28.00 232,100 +0.13(+0.47%)
Aug 14, 2003 27.50 28.00 27.02 27.87 330,200 +0.49(+1.79%)
Aug 13, 2003 26.18 27.72 26.18 27.38 353,000 +1.25(+4.78%)
Aug 12, 2003 25.98 26.20 25.76 26.13 462,400 +0.17(+0.65%)
Aug 11, 2003 25.74 26.18 25.71 25.96 350,200 +0.19(+0.73%)
Aug 08, 2003 26.33 26.60 25.74 25.77 512,800 -0.68(-2.57%)
Aug 07, 2003 26.93 27.17 26.28 26.45 534,300 -0.55(-2.04%)
Aug 06, 2003 27.35 27.58 26.70 27.00 362,000 -0.45(-1.64%)
Aug 05, 2003 27.80 27.80 27.23 27.45 329,300 -0.35(-1.26%)
Aug 04, 2003 27.93 27.98 27.25 27.80 260,400 -0.05(-0.18%)
Aug 01, 2003 28.50 28.57 27.31 27.85 401,100 -0.65(-2.28%)
Jul 31, 2003 28.35 28.97 28.11 28.50 397,100 +0.51(+1.82%)
Jul 30, 2003 28.18 28.29 27.55 27.99 290,800 -0.06(-0.21%)
Jul 29, 2003 27.49 28.50 27.28 28.05 562,800 +0.55(+2.00%)
Jul 28, 2003 27.01 27.88 26.78 27.50 484,600 +0.50(+1.85%)
Jul 25, 2003 27.04 27.10 26.22 27.00 605,500 -0.46(-1.68%)
Jul 24, 2003 25.00 28.87 24.99 27.46 1,489,400 +2.46(+9.84%)
Jul 23, 2003 25.01 25.36 24.65 25.00 312,400 +0.30(+1.21%)
Jul 22, 2003 23.75 25.01 23.74 24.70 379,100 +1.02(+4.31%)
Jul 21, 2003 24.75 24.87 23.68 23.68 242,900 -0.97(-3.94%)
Jul 18, 2003 24.70 24.91 23.99 24.65 231,100 -0.17(-0.68%)
Jul 17, 2003 25.28 25.35 24.46 24.82 219,200 -0.61(-2.40%)
Jul 16, 2003 25.97 26.00 25.00 25.43 168,000 -0.52(-2.00%)
Jul 15, 2003 25.85 25.96 25.40 25.95 532,400 +0.35(+1.37%)
Jul 14, 2003 25.55 26.00 25.45 25.60 191,500 +0.45(+1.79%)
Jul 11, 2003 25.03 25.38 24.51 25.15 192,970 -0.34(-1.33%)
Jul 10, 2003 25.10 25.90 25.10 25.49 203,800 -0.42(-1.62%)
Jul 09, 2003 25.00 26.05 24.97 25.91 746,600 +0.63(+2.49%)
Jul 08, 2003 23.67 25.56 23.53 25.28 424,000 +1.20(+4.98%)
Jul 07, 2003 23.40 24.20 23.21 24.08 251,900 +1.08(+4.70%)
Jul 03, 2003 23.24 23.30 22.88 23.00 102,500 -0.08(-0.35%)
Jul 02, 2003 22.53 23.59 22.12 23.08 221,630 +0.60(+2.67%)
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.