Cognex Cp (NQ: CGNX )

85.39 USD +1.35 (+1.61%)
Official Closing Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.25 28.25 27.49 27.70 187,720 -0.56(-1.98%)
Feb 25, 2005 27.86 28.26 27.66 28.26 203,008 +0.44(+1.58%)
Feb 24, 2005 27.28 27.95 27.08 27.82 489,042 +0.32(+1.16%)
Feb 23, 2005 27.69 27.70 27.03 27.50 279,499 +0.10(+0.36%)
Feb 22, 2005 27.80 27.96 27.31 27.40 393,219 -0.58(-2.07%)
Feb 18, 2005 28.16 28.32 27.76 27.98 166,136 -0.05(-0.18%)
Feb 17, 2005 28.19 28.44 27.90 28.03 249,386 -0.24(-0.85%)
Feb 16, 2005 28.00 28.40 27.68 28.27 281,013 -0.03(-0.11%)
Feb 15, 2005 28.03 28.40 27.85 28.30 195,978 +0.24(+0.86%)
Feb 14, 2005 28.32 28.43 27.83 28.06 257,898 -0.19(-0.67%)
Feb 11, 2005 26.99 28.32 26.81 28.25 277,039 +1.23(+4.55%)
Feb 10, 2005 27.00 27.29 26.57 27.02 233,886 +0.02(+0.07%)
Feb 09, 2005 27.41 27.99 26.84 27.00 276,987 -0.77(-2.77%)
Feb 08, 2005 26.79 27.77 26.66 27.77 268,031 +1.01(+3.77%)
Feb 07, 2005 26.50 27.15 26.50 26.76 241,033 -0.16(-0.59%)
Feb 04, 2005 26.06 26.92 26.06 26.92 235,568 +0.76(+2.91%)
Feb 03, 2005 26.09 26.16 25.89 26.16 238,900 -0.14(-0.53%)
Feb 02, 2005 26.51 26.55 25.97 26.30 248,405 -0.03(-0.11%)
Feb 01, 2005 25.89 26.69 25.86 26.33 234,391 +0.22(+0.84%)
Jan 31, 2005 25.17 26.18 25.17 26.11 260,633 +0.87(+3.45%)
Jan 28, 2005 25.31 25.38 25.03 25.24 165,393 +0.02(+0.08%)
Jan 27, 2005 25.34 25.62 24.95 25.22 213,395 -0.29(-1.14%)
Jan 26, 2005 25.11 25.59 24.96 25.51 387,455 +0.66(+2.66%)
Jan 25, 2005 24.74 26.17 24.61 24.85 836,381 +0.02(+0.08%)
Jan 24, 2005 25.50 26.09 24.68 24.83 583,255 +0.71(+2.94%)
Jan 21, 2005 24.40 24.92 23.80 24.12 279,786 -0.26(-1.07%)
Jan 20, 2005 24.51 24.99 24.26 24.38 267,624 -0.31(-1.26%)
Jan 19, 2005 25.18 25.36 24.52 24.69 249,142 -0.55(-2.20%)
Jan 18, 2005 25.11 25.34 24.86 25.25 214,100 +0.27(+1.06%)
Jan 14, 2005 24.71 25.11 24.46 24.98 193,235 +0.37(+1.50%)
Jan 13, 2005 25.00 25.15 24.49 24.61 129,817 -0.39(-1.56%)
Jan 12, 2005 24.74 25.39 24.63 25.00 211,396 +0.24(+0.97%)
Jan 11, 2005 25.08 25.14 24.70 24.76 135,667 -0.46(-1.82%)
Jan 10, 2005 24.70 25.64 24.70 25.22 223,401 +0.41(+1.65%)
Jan 07, 2005 25.12 25.33 24.71 24.81 215,305 -0.19(-0.76%)
Jan 06, 2005 25.33 25.73 24.98 25.00 263,236 -0.20(-0.79%)
Jan 05, 2005 25.89 26.04 25.17 25.20 295,388 -0.61(-2.36%)
Jan 04, 2005 26.89 27.09 25.72 25.81 384,171 -1.17(-4.34%)
Jan 03, 2005 27.80 27.85 26.80 26.98 378,163 -0.92(-3.30%)
Dec 31, 2004 27.94 28.09 27.75 27.90 133,600 -0.10(-0.36%)
Dec 30, 2004 27.91 28.18 27.91 28.00 92,300 -0.04(-0.14%)
Dec 29, 2004 27.91 28.24 27.90 28.04 46,600 +0.00(+0.00%)
Dec 28, 2004 27.68 28.30 27.52 28.04 216,900 +0.54(+1.96%)
Dec 27, 2004 28.10 28.18 27.40 27.50 188,000 -0.47(-1.68%)
Dec 23, 2004 27.99 28.07 27.85 27.97 90,300 +0.07(+0.25%)
Dec 22, 2004 27.40 27.97 27.40 27.90 169,600 +0.18(+0.65%)
Dec 21, 2004 27.06 27.72 27.06 27.72 271,700 +0.46(+1.69%)
Dec 20, 2004 27.28 27.82 26.99 27.26 157,400 -0.08(-0.29%)
Dec 17, 2004 27.70 27.98 27.17 27.34 280,100 -0.28(-1.01%)
Dec 16, 2004 27.85 28.00 27.33 27.62 156,300 -0.36(-1.29%)
Dec 15, 2004 27.51 27.98 27.39 27.98 138,600 +0.36(+1.30%)
Dec 14, 2004 27.22 27.65 27.05 27.62 311,200 +0.60(+2.22%)
Dec 13, 2004 27.30 27.34 26.97 27.02 244,000 -0.08(-0.30%)
Dec 10, 2004 27.50 27.50 26.83 27.10 718,700 -1.45(-5.08%)
Dec 09, 2004 28.50 28.80 27.78 28.55 355,400 -0.16(-0.56%)
Dec 08, 2004 29.10 29.12 28.54 28.71 298,300 -0.29(-1.00%)
Dec 07, 2004 29.67 29.90 28.88 29.00 500,400 -0.58(-1.96%)
Dec 06, 2004 28.05 29.82 27.86 29.58 1,011,900 +1.65(+5.91%)
Dec 03, 2004 26.80 28.08 26.66 27.93 482,200 +1.39(+5.24%)
Dec 02, 2004 26.36 26.89 26.12 26.54 283,300 +0.09(+0.34%)
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.