Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.92 26.52 25.67 26.20 335,100 +0.02(+0.08%)
Sep 29, 2004 25.16 26.18 25.16 26.18 424,700 +0.89(+3.52%)
Sep 28, 2004 24.75 25.34 24.75 25.29 748,200 +0.38(+1.53%)
Sep 27, 2004 24.85 25.11 24.66 24.91 1,111,700 -0.06(-0.24%)
Sep 24, 2004 23.54 25.48 23.50 24.97 1,538,000 +0.77(+3.18%)
Sep 23, 2004 26.60 26.70 23.70 24.20 2,159,800 -2.82(-10.44%)
Sep 22, 2004 27.92 27.93 27.02 27.02 283,500 -1.27(-4.49%)
Sep 21, 2004 28.50 28.75 27.76 28.29 338,000 -0.03(-0.11%)
Sep 20, 2004 28.05 28.44 27.67 28.32 282,200 +0.22(+0.78%)
Sep 17, 2004 28.28 28.82 27.55 28.10 297,300 -0.07(-0.25%)
Sep 16, 2004 28.05 28.30 27.89 28.17 168,500 +0.27(+0.97%)
Sep 15, 2004 28.38 28.38 27.38 27.90 378,400 -0.49(-1.73%)
Sep 14, 2004 28.16 28.60 27.98 28.39 291,300 -0.05(-0.18%)
Sep 13, 2004 28.15 28.50 27.92 28.44 305,800 +0.33(+1.17%)
Sep 10, 2004 26.97 28.21 26.40 28.11 385,600 +1.09(+4.03%)
Sep 09, 2004 26.42 27.14 26.13 27.02 440,900 +0.62(+2.35%)
Sep 08, 2004 27.18 27.39 26.31 26.40 427,500 -0.94(-3.44%)
Sep 07, 2004 27.53 27.97 27.17 27.34 256,900 -0.10(-0.36%)
Sep 03, 2004 28.45 28.50 26.99 27.44 222,800 -1.22(-4.26%)
Sep 02, 2004 27.67 28.70 27.54 28.66 214,700 +0.93(+3.35%)
Sep 01, 2004 26.68 27.75 26.68 27.73 197,900 +0.96(+3.59%)
Aug 31, 2004 27.60 27.66 26.47 26.77 398,600 -0.73(-2.65%)
Aug 30, 2004 28.18 28.18 27.46 27.50 164,300 -0.70(-2.48%)
Aug 27, 2004 27.81 28.35 27.73 28.20 126,700 +0.23(+0.82%)
Aug 26, 2004 28.33 28.34 27.63 27.97 261,600 -0.57(-2.00%)
Aug 25, 2004 28.15 28.55 27.57 28.54 178,000 +0.42(+1.49%)
Aug 24, 2004 28.29 28.38 27.84 28.12 442,000 +0.11(+0.39%)
Aug 23, 2004 28.49 28.50 27.81 28.01 214,600 -0.18(-0.64%)
Aug 20, 2004 27.35 28.44 27.28 28.19 226,800 +0.67(+2.42%)
Aug 19, 2004 27.91 27.91 27.11 27.52 261,800 -0.39(-1.38%)
Aug 18, 2004 26.16 27.92 25.94 27.91 557,400 +1.53(+5.80%)
Aug 17, 2004 25.90 26.55 25.74 26.38 693,800 +0.48(+1.85%)
Aug 16, 2004 25.27 26.05 25.27 25.90 448,900 +0.42(+1.65%)
Aug 13, 2004 25.73 25.97 25.15 25.48 479,700 -0.14(-0.55%)
Aug 12, 2004 26.08 26.35 25.51 25.62 613,000 -0.63(-2.40%)
Aug 11, 2004 27.27 27.32 26.08 26.25 1,206,500 -1.52(-5.47%)
Aug 10, 2004 27.04 27.85 26.96 27.77 1,145,100 +0.73(+2.70%)
Aug 09, 2004 27.10 27.33 26.85 27.04 547,800 -0.06(-0.22%)
Aug 06, 2004 28.15 28.15 27.10 27.10 368,800 -1.40(-4.91%)
Aug 05, 2004 28.14 28.84 28.14 28.50 429,000 +0.27(+0.96%)
Aug 04, 2004 28.80 28.90 27.96 28.23 338,100 -0.48(-1.67%)
Aug 03, 2004 29.11 29.11 28.46 28.71 316,200 -0.16(-0.55%)
Aug 02, 2004 29.74 29.80 28.40 28.87 418,200 -1.21(-4.02%)
Jul 30, 2004 28.97 30.80 28.46 30.08 642,900 +1.07(+3.69%)
Jul 29, 2004 28.45 29.19 28.10 29.01 873,600 +0.77(+2.73%)
Jul 28, 2004 28.14 28.45 27.80 28.24 419,000 -0.07(-0.25%)
Jul 27, 2004 27.95 28.43 27.95 28.31 684,000 +0.25(+0.89%)
Jul 26, 2004 28.33 28.89 27.79 28.06 646,400 -0.34(-1.20%)
Jul 23, 2004 28.67 28.97 28.04 28.40 587,300 -0.43(-1.49%)
Jul 22, 2004 27.49 29.05 27.48 28.83 749,600 +0.60(+2.13%)
Jul 21, 2004 29.58 30.50 28.20 28.23 1,308,200 -1.01(-3.45%)
Jul 20, 2004 30.93 30.97 26.10 29.24 6,395,000 -3.64(-11.07%)
Jul 19, 2004 32.41 33.85 32.13 32.88 705,700 +0.79(+2.46%)
Jul 16, 2004 32.42 32.60 31.95 32.09 448,700 -0.14(-0.43%)
Jul 15, 2004 32.34 32.93 32.23 32.23 188,300 +0.12(+0.37%)
Jul 14, 2004 32.71 32.99 31.82 32.11 600,300 -1.01(-3.05%)
Jul 13, 2004 33.04 33.63 33.04 33.12 177,400 +0.21(+0.64%)
Jul 12, 2004 35.42 35.62 32.91 32.91 774,800 -2.67(-7.50%)
Jul 09, 2004 36.14 36.71 35.44 35.58 428,000 -0.46(-1.28%)
Jul 08, 2004 35.92 36.75 35.72 36.04 353,700 +0.01(+0.03%)
Jul 07, 2004 36.12 36.68 36.03 36.03 378,100 -0.07(-0.19%)
Jul 06, 2004 37.06 37.06 35.99 36.10 403,800 -1.01(-2.72%)
Jul 02, 2004 37.41 37.41 36.65 37.11 425,900 +0.00(+0.00%)
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.