Cognex Cp (NQ: CGNX )

84.14 USD -0.18 (-0.21%)
Official Closing Price Updated: 5:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.603 5.720 5.577 5.720 956,400 +0.12(+2.10%)
May 29, 2003 5.515 5.673 5.503 5.603 549,200 +0.08(+1.49%)
May 28, 2003 5.562 5.633 5.482 5.520 1,315,200 -0.06(-0.99%)
May 27, 2003 5.263 5.603 5.258 5.575 861,600 +0.17(+3.24%)
May 23, 2003 5.287 5.418 5.250 5.400 722,400 +0.09(+1.69%)
May 22, 2003 5.100 5.353 5.100 5.310 1,133,600 +0.20(+4.01%)
May 21, 2003 5.150 5.150 5.050 5.105 823,600 -0.06(-1.20%)
May 20, 2003 5.180 5.280 5.077 5.168 1,351,200 -0.01(-0.14%)
May 19, 2003 5.275 5.330 5.165 5.175 842,000 -0.21(-3.90%)
May 16, 2003 5.527 5.572 5.260 5.385 722,800 -0.21(-3.80%)
May 15, 2003 5.482 5.598 5.420 5.598 927,200 +0.08(+1.50%)
May 14, 2003 5.612 5.630 5.438 5.515 1,430,800 -0.11(-2.00%)
May 13, 2003 5.775 5.775 5.567 5.628 1,226,400 -0.14(-2.39%)
May 12, 2003 5.680 5.785 5.625 5.765 791,600 +0.12(+2.08%)
May 09, 2003 5.588 5.700 5.530 5.647 1,119,928 +0.07(+1.30%)
May 08, 2003 5.545 5.582 5.465 5.575 729,600 +0.01(+0.22%)
May 07, 2003 5.753 5.785 5.537 5.562 731,600 -0.22(-3.76%)
May 06, 2003 5.662 5.780 5.662 5.780 794,000 +0.11(+1.99%)
May 05, 2003 5.702 5.777 5.628 5.668 859,600 -0.01(-0.18%)
May 02, 2003 5.450 5.758 5.450 5.678 970,800 +0.21(+3.89%)
May 01, 2003 5.473 5.503 5.362 5.465 936,400 -0.01(-0.14%)
Apr 30, 2003 5.535 5.543 5.390 5.473 704,800 -0.08(-1.35%)
Apr 29, 2003 5.492 5.600 5.438 5.548 673,200 +0.06(+1.05%)
Apr 28, 2003 5.362 5.525 5.340 5.490 810,400 +0.10(+1.86%)
Apr 25, 2003 5.503 5.510 5.343 5.390 1,272,800 -0.11(-2.00%)
Apr 24, 2003 5.553 5.585 5.487 5.500 1,125,200 -0.06(-1.08%)
Apr 23, 2003 5.588 5.607 5.520 5.560 1,171,600 -0.01(-0.13%)
Apr 22, 2003 5.487 5.622 5.475 5.567 1,376,000 +0.06(+1.04%)
Apr 21, 2003 5.400 5.537 5.400 5.510 1,878,000 +0.09(+1.66%)
Apr 17, 2003 5.397 5.457 5.350 5.420 1,576,800 +0.04(+0.74%)
Apr 16, 2003 5.345 5.487 5.268 5.380 2,206,000 +0.08(+1.46%)
Apr 15, 2003 5.260 5.438 5.175 5.303 6,782,400 +0.59(+12.52%)
Apr 14, 2003 4.570 4.737 4.478 4.713 2,997,600 +0.14(+3.06%)
Apr 11, 2003 4.700 4.853 4.543 4.572 2,365,200 -0.11(-2.40%)
Apr 10, 2003 5.025 5.050 4.560 4.685 5,640,000 -0.41(-8.00%)
Apr 09, 2003 5.473 5.475 4.820 5.093 3,470,800 -0.38(-6.99%)
Apr 08, 2003 5.625 5.628 5.433 5.475 1,271,200 -0.16(-2.75%)
Apr 07, 2003 5.518 5.688 5.463 5.630 1,469,600 +0.25(+4.65%)
Apr 04, 2003 5.567 5.588 5.362 5.380 832,400 -0.14(-2.54%)
Apr 03, 2003 5.633 5.652 5.402 5.520 780,000 -0.01(-0.09%)
Apr 02, 2003 5.390 5.527 5.380 5.525 1,094,400 +0.22(+4.05%)
Apr 01, 2003 5.270 5.407 5.190 5.310 1,975,600 +0.01(+0.28%)
Mar 31, 2003 5.350 5.385 5.210 5.295 1,050,384 -0.13(-2.35%)
Mar 28, 2003 5.500 5.508 5.380 5.423 627,772 -0.08(-1.54%)
Mar 27, 2003 5.532 5.565 5.378 5.508 987,528 -0.07(-1.21%)
Mar 26, 2003 5.582 5.628 5.407 5.575 2,591,112 -0.22(-3.84%)
Mar 25, 2003 5.732 5.805 5.655 5.798 1,168,724 +0.05(+0.87%)
Mar 24, 2003 5.918 5.933 5.688 5.747 1,000,872 -0.28(-4.61%)
Mar 21, 2003 6.037 6.062 5.968 6.025 1,563,480 -0.02(-0.33%)
Mar 20, 2003 6.000 6.060 5.890 6.045 1,541,980 +0.04(+0.62%)
Mar 19, 2003 6.003 6.050 5.933 6.008 2,293,600 +0.01(+0.21%)
Mar 18, 2003 6.055 6.062 5.855 5.995 1,561,260 -0.09(-1.48%)
Mar 17, 2003 5.760 6.100 5.747 6.085 1,623,412 +0.29(+5.00%)
Mar 14, 2003 5.638 5.935 5.638 5.795 2,209,148 +0.15(+2.61%)
Mar 13, 2003 5.558 5.662 5.505 5.647 1,618,400 +0.13(+2.45%)
Mar 12, 2003 5.465 5.537 5.353 5.513 928,156 +0.01(+0.23%)
Mar 11, 2003 5.575 5.638 5.438 5.500 1,085,600 -0.10(-1.74%)
Mar 10, 2003 5.680 5.692 5.565 5.598 2,234,000 -0.08(-1.45%)
Mar 07, 2003 5.622 5.750 5.447 5.680 2,798,000 +0.00(+0.04%)
Mar 06, 2003 5.440 5.728 5.343 5.678 2,605,200 +0.20(+3.70%)
Mar 05, 2003 5.450 5.500 5.335 5.475 1,855,600 +0.05(+1.01%)
Mar 04, 2003 5.560 5.598 5.380 5.420 893,600 -0.15(-2.69%)
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.