Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.18 28.74 28.02 28.58 204,162 +0.54(+1.93%)
Oct 28, 2005 27.43 28.22 27.02 28.04 138,683 +0.85(+3.13%)
Oct 27, 2005 27.98 28.25 26.93 27.19 247,060 -0.97(-3.44%)
Oct 26, 2005 28.35 28.78 27.74 28.16 208,936 -0.45(-1.57%)
Oct 25, 2005 28.71 28.81 28.18 28.61 152,241 -0.28(-0.97%)
Oct 24, 2005 28.25 28.89 28.02 28.89 110,350 +0.73(+2.59%)
Oct 21, 2005 27.74 28.60 27.74 28.16 168,145 +0.29(+1.04%)
Oct 20, 2005 27.68 28.14 27.11 27.87 253,221 +0.26(+0.94%)
Oct 19, 2005 27.69 27.84 26.78 27.61 490,896 -0.26(-0.93%)
Oct 18, 2005 28.68 29.60 26.82 27.87 561,739 -1.33(-4.55%)
Oct 17, 2005 29.34 29.34 28.30 29.20 240,906 -0.23(-0.78%)
Oct 14, 2005 30.03 30.03 28.80 29.43 260,269 -0.34(-1.14%)
Oct 13, 2005 28.83 30.05 28.42 29.77 589,690 +0.83(+2.87%)
Oct 12, 2005 28.92 29.30 27.99 28.94 227,879 -0.16(-0.55%)
Oct 11, 2005 30.25 30.36 29.09 29.10 165,101 -1.07(-3.55%)
Oct 10, 2005 30.18 30.61 29.48 30.17 191,179 +0.14(+0.47%)
Oct 07, 2005 29.76 30.30 28.82 30.03 212,677 +0.42(+1.42%)
Oct 06, 2005 30.37 30.77 29.36 29.61 282,450 -0.60(-1.99%)
Oct 05, 2005 30.43 31.23 29.32 30.21 178,584 -0.40(-1.31%)
Oct 04, 2005 31.26 31.73 30.54 30.61 178,684 -0.59(-1.89%)
Oct 03, 2005 30.01 31.22 29.86 31.20 248,732 +1.13(+3.76%)
Sep 30, 2005 29.77 30.35 29.14 30.07 181,197 +0.50(+1.69%)
Sep 29, 2005 28.91 29.65 28.55 29.57 100,694 +0.51(+1.75%)
Sep 28, 2005 28.63 29.37 28.32 29.06 128,378 +0.35(+1.22%)
Sep 27, 2005 29.52 29.59 28.25 28.71 137,845 -0.67(-2.28%)
Sep 26, 2005 29.19 29.70 28.71 29.38 258,640 +0.37(+1.28%)
Sep 23, 2005 29.01 29.21 28.36 29.01 110,129 +0.08(+0.28%)
Sep 22, 2005 28.93 29.49 28.55 28.93 150,832 -0.44(-1.50%)
Sep 21, 2005 30.46 30.50 29.12 29.37 149,230 -1.23(-4.02%)
Sep 20, 2005 30.39 31.37 30.25 30.60 161,553 +0.29(+0.96%)
Sep 19, 2005 31.17 31.34 30.12 30.31 159,326 -0.94(-3.01%)
Sep 16, 2005 30.30 31.25 30.07 31.25 676,957 +1.05(+3.48%)
Sep 15, 2005 29.54 30.25 29.54 30.20 212,098 +0.58(+1.96%)
Sep 14, 2005 30.11 30.26 29.28 29.62 175,200 -0.48(-1.59%)
Sep 13, 2005 31.25 31.25 29.98 30.10 198,788 -1.34(-4.26%)
Sep 12, 2005 30.45 31.50 30.25 31.44 216,543 +0.87(+2.85%)
Sep 09, 2005 30.03 30.73 29.98 30.57 194,414 +0.53(+1.76%)
Sep 08, 2005 30.06 30.20 29.52 30.04 167,525 -0.14(-0.46%)
Sep 07, 2005 30.82 30.94 29.97 30.18 168,968 -0.72(-2.33%)
Sep 06, 2005 30.43 31.08 30.29 30.90 167,452 +0.55(+1.81%)
Sep 02, 2005 29.74 30.67 29.74 30.35 167,327 +0.49(+1.64%)
Sep 01, 2005 29.80 30.00 29.35 29.86 166,610 +0.11(+0.37%)
Aug 31, 2005 29.45 30.18 28.71 29.75 207,755 +0.35(+1.19%)
Aug 30, 2005 29.69 29.88 28.79 29.40 147,020 -0.36(-1.21%)
Aug 29, 2005 29.71 29.96 29.07 29.76 183,182 +0.04(+0.13%)
Aug 26, 2005 30.31 30.33 29.55 29.72 180,836 -0.66(-2.17%)
Aug 25, 2005 30.29 30.72 30.21 30.38 193,836 +0.04(+0.13%)
Aug 24, 2005 30.74 31.31 30.30 30.34 127,425 -0.26(-0.85%)
Aug 23, 2005 31.00 31.12 30.55 30.60 126,481 -0.49(-1.58%)
Aug 22, 2005 30.94 31.34 30.81 31.09 133,819 +0.37(+1.20%)
Aug 19, 2005 30.29 31.18 30.29 30.72 114,051 +0.36(+1.19%)
Aug 18, 2005 30.71 30.75 30.06 30.36 184,024 -0.54(-1.75%)
Aug 17, 2005 30.41 31.14 30.31 30.90 134,914 +0.44(+1.44%)
Aug 16, 2005 31.40 31.44 30.19 30.46 221,120 -0.92(-2.93%)
Aug 15, 2005 30.84 31.41 30.57 31.38 159,912 +0.49(+1.59%)
Aug 12, 2005 30.77 31.10 30.45 30.89 173,833 +0.01(+0.03%)
Aug 11, 2005 31.29 31.46 30.88 30.88 241,479 -0.48(-1.53%)
Aug 10, 2005 31.45 31.97 30.93 31.36 157,984 +0.03(+0.10%)
Aug 09, 2005 31.27 31.58 31.05 31.33 115,675 +0.16(+0.51%)
Aug 08, 2005 31.35 31.40 30.81 31.17 194,954 +0.12(+0.39%)
Aug 05, 2005 31.72 31.86 30.97 31.05 225,882 -0.75(-2.36%)
Aug 04, 2005 33.00 33.01 31.42 31.80 197,306 -1.32(-3.99%)
Aug 03, 2005 33.39 33.48 32.97 33.12 216,081 -0.32(-0.96%)
Aug 02, 2005 33.01 33.48 32.78 33.44 139,428 +0.21(+0.63%)
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.