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 30, 2004 31.91 32.45 31.25 32.05 357,500 -0.02(-0.06%)
Jan 29, 2004 33.94 34.00 31.33 32.07 634,300 -1.48(-4.41%)
Jan 28, 2004 34.75 35.05 33.44 33.55 762,600 +0.07(+0.21%)
Jan 27, 2004 33.17 34.50 32.89 33.48 1,325,700 +0.43(+1.30%)
Jan 26, 2004 31.80 33.09 31.06 33.05 431,700 +2.06(+6.65%)
Jan 23, 2004 30.30 30.99 30.30 30.99 236,500 +0.64(+2.11%)
Jan 22, 2004 31.07 31.35 30.32 30.35 141,200 -0.94(-3.00%)
Jan 21, 2004 30.88 31.40 30.11 31.29 339,600 +0.17(+0.55%)
Jan 20, 2004 31.99 32.64 30.94 31.12 476,500 -0.58(-1.83%)
Jan 16, 2004 31.50 32.10 31.18 31.70 243,300 +0.30(+0.96%)
Jan 15, 2004 31.35 31.50 30.70 31.40 170,536 -0.01(-0.03%)
Jan 14, 2004 31.24 31.50 30.85 31.41 157,934 +0.13(+0.42%)
Jan 13, 2004 30.84 31.39 30.66 31.28 252,320 +0.38(+1.23%)
Jan 12, 2004 30.29 30.90 30.21 30.90 198,696 +0.19(+0.62%)
Jan 09, 2004 30.90 31.17 30.24 30.71 238,576 -0.46(-1.48%)
Jan 08, 2004 30.35 31.50 30.27 31.17 355,109 +0.71(+2.33%)
Jan 07, 2004 29.06 30.46 29.06 30.46 351,657 +1.28(+4.39%)
Jan 06, 2004 29.30 30.08 29.18 29.18 251,600 -0.32(-1.08%)
Jan 05, 2004 28.85 29.55 28.52 29.50 183,600 +1.11(+3.91%)
Jan 02, 2004 28.40 29.10 28.24 28.39 185,400 +0.10(+0.35%)
Dec 31, 2003 28.75 29.16 28.24 28.29 313,300 -0.56(-1.94%)
Dec 30, 2003 28.76 29.15 28.45 28.85 186,889 +0.19(+0.66%)
Dec 29, 2003 27.76 28.69 27.75 28.66 197,038 +1.00(+3.62%)
Dec 26, 2003 27.36 27.99 27.21 27.66 70,143 +0.18(+0.66%)
Dec 24, 2003 28.11 28.24 27.33 27.48 104,568 -0.71(-2.52%)
Dec 23, 2003 27.36 28.19 27.20 28.19 210,635 +0.86(+3.15%)
Dec 22, 2003 26.92 27.35 26.75 27.33 189,509 +0.35(+1.30%)
Dec 19, 2003 27.41 27.80 26.77 26.98 447,179 -0.41(-1.50%)
Dec 18, 2003 26.45 27.54 26.34 27.39 166,459 +1.02(+3.87%)
Dec 17, 2003 26.96 27.00 26.24 26.37 109,714 -0.21(-0.79%)
Dec 16, 2003 26.53 26.89 26.25 26.58 198,704 +0.04(+0.15%)
Dec 15, 2003 28.25 28.25 26.35 26.54 184,414 -0.96(-3.49%)
Dec 12, 2003 27.27 27.61 27.03 27.50 168,797 +0.38(+1.40%)
Dec 11, 2003 26.37 27.27 26.17 27.12 234,449 +0.86(+3.27%)
Dec 10, 2003 26.66 27.01 26.17 26.26 174,177 -0.39(-1.46%)
Dec 09, 2003 27.57 27.95 26.62 26.65 285,766 -0.68(-2.49%)
Dec 08, 2003 27.90 28.00 27.05 27.33 282,054 -0.27(-0.98%)
Dec 05, 2003 27.22 27.58 27.05 27.60 167,993 +0.38(+1.39%)
Dec 04, 2003 27.60 27.60 26.95 27.22 229,029 -0.05(-0.18%)
Dec 03, 2003 28.27 28.39 27.10 27.27 322,151 -0.63(-2.26%)
Dec 02, 2003 28.00 28.12 27.78 27.90 327,677 -0.10(-0.36%)
Dec 01, 2003 28.05 28.06 27.65 28.00 270,133 +0.53(+1.93%)
Nov 28, 2003 28.00 28.01 27.40 27.47 134,604 +0.05(+0.18%)
Nov 26, 2003 27.50 28.00 27.00 27.42 356,578 +0.92(+3.47%)
Nov 25, 2003 26.68 26.74 26.20 26.50 263,987 -0.09(-0.34%)
Nov 24, 2003 26.30 26.75 26.16 26.59 221,166 +0.53(+2.03%)
Nov 21, 2003 26.40 26.92 25.90 26.06 165,351 -0.34(-1.29%)
Nov 20, 2003 26.65 26.98 26.18 26.40 162,604 -0.52(-1.93%)
Nov 19, 2003 26.74 27.18 26.46 26.92 145,774 +0.36(+1.36%)
Nov 18, 2003 26.88 26.88 26.50 26.56 191,389 -0.27(-1.01%)
Nov 17, 2003 27.11 27.29 26.05 26.83 262,547 -0.42(-1.54%)
Nov 14, 2003 27.55 27.80 27.03 27.25 223,590 -0.41(-1.48%)
Nov 13, 2003 27.49 27.81 27.49 27.66 171,116 +0.04(+0.14%)
Nov 12, 2003 27.00 27.74 26.84 27.62 264,624 +0.75(+2.79%)
Nov 11, 2003 27.28 27.52 26.55 26.87 71,490 -0.42(-1.54%)
Nov 10, 2003 28.04 28.05 27.23 27.29 235,340 -0.75(-2.67%)
Nov 07, 2003 28.00 28.43 27.97 28.04 166,522 +0.04(+0.14%)
Nov 06, 2003 27.60 28.17 27.45 28.00 133,311 +0.23(+0.83%)
Nov 05, 2003 27.90 28.26 27.31 27.77 194,070 -0.23(-0.82%)
Nov 04, 2003 27.80 28.40 27.80 28.00 189,488 +0.30(+1.08%)
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.