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 (%)
Mar 31, 2003 21.40 21.54 20.84 21.18 262,596 -0.51(-2.35%)
Mar 28, 2003 22.00 22.03 21.52 21.69 156,943 -0.34(-1.54%)
Mar 27, 2003 22.13 22.26 21.51 22.03 246,882 -0.27(-1.21%)
Mar 26, 2003 22.33 22.51 21.63 22.30 647,778 -0.89(-3.84%)
Mar 25, 2003 22.93 23.22 22.62 23.19 292,181 +0.20(+0.87%)
Mar 24, 2003 23.67 23.73 22.75 22.99 250,218 -1.11(-4.61%)
Mar 21, 2003 24.15 24.25 23.87 24.10 390,870 -0.08(-0.33%)
Mar 20, 2003 24.00 24.24 23.56 24.18 385,495 +0.15(+0.62%)
Mar 19, 2003 24.01 24.20 23.73 24.03 573,400 +0.05(+0.21%)
Mar 18, 2003 24.22 24.25 23.42 23.98 390,315 -0.36(-1.48%)
Mar 17, 2003 23.04 24.40 22.99 24.34 405,853 +1.16(+5.00%)
Mar 14, 2003 22.55 23.74 22.55 23.18 552,287 +0.59(+2.61%)
Mar 13, 2003 22.23 22.65 22.02 22.59 404,600 +0.54(+2.45%)
Mar 12, 2003 21.86 22.15 21.41 22.05 232,039 +0.05(+0.23%)
Mar 11, 2003 22.30 22.55 21.75 22.00 271,400 -0.39(-1.74%)
Mar 10, 2003 22.72 22.77 22.26 22.39 558,500 -0.33(-1.45%)
Mar 07, 2003 22.49 23.00 21.79 22.72 699,500 +0.01(+0.04%)
Mar 06, 2003 21.76 22.91 21.37 22.71 651,300 +0.81(+3.70%)
Mar 05, 2003 21.80 22.00 21.34 21.90 463,900 +0.22(+1.01%)
Mar 04, 2003 22.24 22.39 21.52 21.68 223,400 -0.60(-2.69%)
Mar 03, 2003 23.00 23.34 22.22 22.28 487,300 -0.42(-1.85%)
Feb 28, 2003 22.59 22.95 22.42 22.70 274,100 +0.14(+0.62%)
Feb 27, 2003 22.12 22.83 22.12 22.56 748,600 +0.56(+2.55%)
Feb 26, 2003 22.15 22.68 21.96 22.00 220,500 -0.15(-0.68%)
Feb 25, 2003 21.78 22.30 21.18 22.15 366,800 +0.28(+1.28%)
Feb 24, 2003 22.16 22.37 21.65 21.87 297,900 -0.29(-1.31%)
Feb 21, 2003 22.05 22.18 21.63 22.16 440,800 +0.22(+1.00%)
Feb 20, 2003 22.40 22.57 21.52 21.94 300,800 -0.54(-2.40%)
Feb 19, 2003 22.90 23.00 22.39 22.48 227,700 -0.52(-2.26%)
Feb 18, 2003 22.76 23.04 22.54 23.00 306,700 +0.38(+1.68%)
Feb 14, 2003 20.73 22.75 20.70 22.62 563,000 +1.93(+9.32%)
Feb 13, 2003 20.93 21.15 20.36 20.69 491,900 -0.26(-1.24%)
Feb 12, 2003 21.37 21.72 20.83 20.95 310,700 -0.41(-1.92%)
Feb 11, 2003 21.89 22.06 21.10 21.36 328,200 -0.37(-1.70%)
Feb 10, 2003 21.94 22.06 21.47 21.73 226,700 -0.11(-0.50%)
Feb 07, 2003 22.45 22.73 21.75 21.84 300,700 -0.40(-1.80%)
Feb 06, 2003 22.21 22.81 22.02 22.24 299,000 -0.30(-1.33%)
Feb 05, 2003 21.85 23.39 21.85 22.54 563,800 +0.83(+3.82%)
Feb 04, 2003 22.00 22.16 21.50 21.71 494,700 -0.54(-2.43%)
Feb 03, 2003 21.34 22.85 21.33 22.25 823,100 +0.98(+4.61%)
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%)
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.