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 (%)
Jul 29, 2005 32.94 33.49 32.92 33.37 278,182 +0.18(+0.54%)
Jul 28, 2005 32.22 33.19 32.03 33.19 126,047 +0.97(+3.01%)
Jul 27, 2005 32.52 32.75 31.61 32.22 181,221 -0.04(-0.12%)
Jul 26, 2005 31.82 32.75 31.82 32.26 202,795 +0.24(+0.75%)
Jul 25, 2005 32.81 33.24 31.72 32.02 257,735 -0.91(-2.76%)
Jul 22, 2005 32.95 33.00 31.17 32.93 415,976 +0.08(+0.24%)
Jul 21, 2005 32.58 33.72 32.56 32.85 861,612 -0.79(-2.35%)
Jul 20, 2005 31.39 33.76 30.76 33.64 2,036,010 +4.71(+16.28%)
Jul 19, 2005 28.39 29.00 28.37 28.93 136,106 +0.64(+2.26%)
Jul 18, 2005 28.72 28.79 28.27 28.29 169,315 -0.46(-1.60%)
Jul 15, 2005 28.32 28.75 28.32 28.75 135,773 +0.18(+0.63%)
Jul 14, 2005 28.41 28.72 28.35 28.57 159,873 +0.51(+1.82%)
Jul 13, 2005 27.95 28.11 27.25 28.06 208,002 -0.03(-0.11%)
Jul 12, 2005 28.10 28.41 27.85 28.09 148,050 -0.25(-0.88%)
Jul 11, 2005 27.60 28.34 27.45 28.34 204,300 +0.90(+3.28%)
Jul 08, 2005 25.85 27.50 25.85 27.44 172,251 +1.47(+5.66%)
Jul 07, 2005 26.42 26.50 25.43 25.97 336,327 -0.65(-2.44%)
Jul 06, 2005 27.10 27.13 26.50 26.62 126,634 -0.44(-1.63%)
Jul 05, 2005 26.13 27.06 25.96 27.06 219,100 +0.80(+3.05%)
Jul 01, 2005 26.25 26.72 26.00 26.26 177,700 +0.07(+0.27%)
Jun 30, 2005 26.22 26.47 26.10 26.19 166,909 +0.06(+0.23%)
Jun 29, 2005 26.10 26.49 25.90 26.13 138,831 +0.07(+0.27%)
Jun 28, 2005 25.39 26.06 25.25 26.06 155,956 +0.73(+2.88%)
Jun 27, 2005 25.69 25.69 25.12 25.33 256,514 -0.26(-1.02%)
Jun 24, 2005 26.52 26.69 25.46 25.59 199,149 -1.00(-3.76%)
Jun 23, 2005 26.90 27.28 26.59 26.59 155,119 -0.38(-1.41%)
Jun 22, 2005 26.80 27.19 26.73 26.97 110,475 +0.12(+0.45%)
Jun 21, 2005 26.62 26.88 26.52 26.85 102,774 +0.41(+1.55%)
Jun 20, 2005 26.44 26.85 26.34 26.44 70,438 -0.11(-0.41%)
Jun 17, 2005 26.75 26.84 26.17 26.55 269,961 +0.00(+0.00%)
Jun 16, 2005 26.17 26.71 26.16 26.55 263,484 +0.30(+1.14%)
Jun 15, 2005 26.68 26.69 25.88 26.25 264,080 -0.30(-1.13%)
Jun 14, 2005 26.29 26.58 26.21 26.55 84,037 +0.15(+0.57%)
Jun 13, 2005 26.29 26.78 26.15 26.40 76,343 -0.02(-0.08%)
Jun 10, 2005 26.51 26.63 26.29 26.42 78,730 -0.02(-0.08%)
Jun 09, 2005 26.27 26.54 26.00 26.44 125,158 +0.19(+0.72%)
Jun 08, 2005 26.30 26.62 26.14 26.25 170,878 -0.05(-0.19%)
Jun 07, 2005 26.29 26.93 26.18 26.30 207,558 -0.04(-0.15%)
Jun 06, 2005 25.62 26.35 25.62 26.34 195,246 +0.64(+2.49%)
Jun 03, 2005 26.12 26.13 25.69 25.70 202,235 -0.35(-1.34%)
Jun 02, 2005 25.94 26.10 25.70 26.05 214,210 +0.17(+0.66%)
Jun 01, 2005 25.90 25.98 25.60 25.88 185,603 -0.08(-0.31%)
May 31, 2005 25.89 26.09 25.81 25.96 237,362 -0.01(-0.04%)
May 27, 2005 26.13 26.13 25.70 25.97 86,542 -0.02(-0.08%)
May 26, 2005 25.74 26.04 25.70 25.99 107,416 +0.44(+1.72%)
May 25, 2005 25.89 26.00 25.40 25.55 73,914 -0.40(-1.54%)
May 24, 2005 25.52 26.07 25.52 25.95 145,700 +0.26(+1.01%)
May 23, 2005 25.92 26.18 25.58 25.69 245,800 -0.31(-1.19%)
May 20, 2005 26.18 26.18 25.85 26.00 112,953 -0.06(-0.23%)
May 19, 2005 26.46 26.46 25.93 26.06 197,010 -0.27(-1.03%)
May 18, 2005 25.30 26.39 25.30 26.33 324,500 +0.74(+2.89%)
May 17, 2005 25.33 25.60 25.14 25.59 203,054 +0.05(+0.20%)
May 16, 2005 24.73 25.54 24.49 25.54 307,525 +0.91(+3.69%)
May 13, 2005 24.53 24.82 24.26 24.63 352,988 +0.08(+0.33%)
May 12, 2005 24.78 25.18 24.20 24.55 266,802 -0.17(-0.69%)
May 11, 2005 24.77 24.94 24.23 24.72 211,208 -0.11(-0.44%)
May 10, 2005 24.15 25.40 23.82 24.83 427,460 +0.70(+2.90%)
May 09, 2005 23.95 24.13 23.36 24.13 187,384 +0.23(+0.96%)
May 06, 2005 23.82 23.97 23.49 23.90 319,150 +0.20(+0.84%)
May 05, 2005 22.92 23.84 22.81 23.70 531,009 +0.90(+3.95%)
May 04, 2005 22.05 22.82 21.84 22.80 378,925 +0.75(+3.40%)
May 03, 2005 21.96 22.18 21.77 22.05 222,628 +0.01(+0.05%)
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.