Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 4:53 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.74 24.77 24.36 24.45 340,500 -0.28(-1.13%)
Nov 29, 2006 24.69 25.05 24.41 24.73 216,317 +0.28(+1.15%)
Nov 28, 2006 24.41 24.63 24.19 24.45 199,465 -0.07(-0.29%)
Nov 27, 2006 25.18 25.40 24.48 24.52 332,475 -0.68(-2.70%)
Nov 24, 2006 25.08 25.29 25.00 25.20 64,450 -0.14(-0.55%)
Nov 22, 2006 25.23 25.47 25.09 25.34 64,971 +0.21(+0.84%)
Nov 21, 2006 25.08 25.33 24.85 25.13 142,530 +0.12(+0.48%)
Nov 20, 2006 24.96 25.04 24.80 25.01 281,007 +0.02(+0.08%)
Nov 17, 2006 25.37 25.37 24.91 24.99 235,614 -0.43(-1.69%)
Nov 16, 2006 25.46 25.68 25.12 25.42 192,846 +0.00(+0.00%)
Nov 15, 2006 24.98 25.64 24.82 25.42 248,706 +0.54(+2.17%)
Nov 14, 2006 24.10 24.95 23.86 24.88 279,195 +0.62(+2.56%)
Nov 13, 2006 23.92 24.45 23.86 24.26 189,438 +0.32(+1.34%)
Nov 10, 2006 23.59 23.94 23.40 23.94 148,054 +0.42(+1.79%)
Nov 09, 2006 23.82 23.85 23.31 23.52 176,457 -0.17(-0.72%)
Nov 08, 2006 23.31 23.94 23.19 23.69 204,652 +0.22(+0.94%)
Nov 07, 2006 23.11 23.67 23.03 23.47 490,669 +0.29(+1.25%)
Nov 06, 2006 23.10 23.44 22.97 23.18 207,036 +0.24(+1.05%)
Nov 03, 2006 22.57 23.03 22.57 22.94 322,721 +0.46(+2.05%)
Nov 02, 2006 22.58 22.88 22.32 22.48 240,682 -0.23(-1.01%)
Nov 01, 2006 23.22 23.40 22.69 22.71 241,763 -0.32(-1.39%)
Oct 31, 2006 23.25 23.45 22.92 23.03 292,764 -0.07(-0.30%)
Oct 30, 2006 23.01 23.22 22.75 23.10 307,956 +0.07(+0.30%)
Oct 27, 2006 23.31 23.66 22.92 23.03 235,518 -0.45(-1.92%)
Oct 26, 2006 23.36 23.49 22.88 23.48 377,216 +0.32(+1.38%)
Oct 25, 2006 22.42 23.16 22.42 23.16 419,369 +0.67(+2.98%)
Oct 24, 2006 22.58 22.78 22.27 22.49 266,437 -0.09(-0.40%)
Oct 23, 2006 22.72 22.80 22.40 22.58 279,608 -0.18(-0.79%)
Oct 20, 2006 23.10 23.10 22.70 22.76 376,417 -0.07(-0.31%)
Oct 19, 2006 22.52 23.00 22.50 22.83 1,096,991 +0.11(+0.48%)
Oct 18, 2006 22.91 23.93 21.65 22.72 2,946,135 -3.99(-14.94%)
Oct 17, 2006 26.57 26.90 26.21 26.71 446,623 -0.13(-0.48%)
Oct 16, 2006 26.48 26.98 26.30 26.84 184,024 +0.48(+1.82%)
Oct 13, 2006 26.32 26.67 26.24 26.36 329,467 -0.02(-0.08%)
Oct 12, 2006 25.38 26.38 25.38 26.38 205,362 +1.11(+4.39%)
Oct 11, 2006 25.07 25.69 25.07 25.27 222,194 +0.00(+0.00%)
Oct 10, 2006 25.22 25.31 24.71 25.27 246,978 +0.03(+0.12%)
Oct 09, 2006 24.86 25.32 24.53 25.24 135,201 +0.24(+0.96%)
Oct 06, 2006 24.95 25.26 24.73 25.00 96,795 -0.12(-0.48%)
Oct 05, 2006 24.76 25.22 24.76 25.12 174,582 +0.28(+1.13%)
Oct 04, 2006 24.07 24.91 23.83 24.84 765,751 +0.75(+3.11%)
Oct 03, 2006 24.60 24.74 23.87 24.09 369,860 -0.64(-2.59%)
Oct 02, 2006 25.20 25.29 24.67 24.73 203,022 -0.53(-2.10%)
Sep 29, 2006 25.35 25.57 25.22 25.26 285,911 -0.12(-0.47%)
Sep 28, 2006 24.54 25.59 24.51 25.38 688,646 +0.97(+3.97%)
Sep 27, 2006 24.06 24.49 24.06 24.41 323,011 +0.28(+1.16%)
Sep 26, 2006 24.25 24.70 24.09 24.13 363,893 -0.07(-0.29%)
Sep 25, 2006 23.86 24.24 23.79 24.20 288,645 +0.40(+1.68%)
Sep 22, 2006 23.92 23.92 23.34 23.80 128,392 -0.11(-0.46%)
Sep 21, 2006 24.52 24.59 23.84 23.91 402,748 -0.54(-2.21%)
Sep 20, 2006 24.41 24.75 24.24 24.45 449,757 +0.10(+0.41%)
Sep 19, 2006 25.00 25.06 24.12 24.35 317,852 -0.65(-2.60%)
Sep 18, 2006 25.00 25.30 24.90 25.00 241,758 -0.14(-0.56%)
Sep 15, 2006 25.42 25.50 24.64 25.14 445,017 -0.09(-0.36%)
Sep 14, 2006 25.45 25.57 25.09 25.23 159,413 -0.24(-0.94%)
Sep 13, 2006 25.44 25.56 25.14 25.47 117,673 +0.12(+0.47%)
Sep 12, 2006 24.66 25.61 24.41 25.35 187,371 +0.76(+3.09%)
Sep 11, 2006 24.80 25.05 24.46 24.59 172,605 -0.43(-1.72%)
Sep 08, 2006 24.96 25.31 24.85 25.02 99,917 +0.07(+0.28%)
Sep 07, 2006 25.07 25.45 24.61 24.95 108,200 -0.28(-1.11%)
Sep 06, 2006 25.52 25.87 25.23 25.23 244,782 -0.54(-2.10%)
Sep 05, 2006 25.43 25.89 25.19 25.77 136,402 +0.45(+1.78%)
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.